CollectAI

close-nse_india_stocks

2025/12/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251208	188.66	189.99	184.06	185.58	60961	185.58	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251208	43.05	43.05	41.55	43.05	5744	43.05
3MINDIA.NSE	3M India Limited	20251208	34130	35175	33890	34915	12250	34915	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20251208	39.99	39.99	38.05	38.33	3988	38.33	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20251208	314.45	316.1	298.75	302.35	88322	302.35	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20251208	812	822.6	760.5	763.65	267782	763.65	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251208	16.04	16.89	14.78	15	384900	15	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20251208	8.56	9.14	8.56	8.85	108611	8.85	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251208	75	75	71.83	71.83	18128	71.83	down	down	correct
AARON.NSE	Aaron Industries Limited	20251208	180.5	185.44	176.1	176.75	10341	176.75	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251208	405	407.95	393.6	397.75	275925	395.6267	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251208	366.05	367	350.1	351.15	682596	351.15	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251208	405	405	390.25	392.4	11547	392.4	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251208	147.48	148.71	135.5	136.26	71031	136.26	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251208	124.1	126.09	121.21	122.1	21333	122.1	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251208	1500	1502	1478.6	1496.5	253392	1496.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251208	32.46	32.46	31.8	32.09	64955	32.09	down	down	correct
ABB.NSE	ABB India Limited	20251208	5171.5	5194	5049	5051	130551	5051	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251208	28850	28880	28410	28725	12314	28725	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251208	358.7	358.7	353.5	357.1	3662524	357.1	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251208	77.41	77.51	72.6	74.58	2673988	74.58	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251208	46.99	46.99	45.94	45.94	3	45.94	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251208	60.97	61.03	60.33	60.48	45146	60.48	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251208	71.3	72.78	70.24	70.58	27092	70.58	down	down	correct
ACC.NSE	ACC Limited	20251208	1798.2	1812.8	1788.4	1796	153659	1796	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251208	1319.9	1319.9	1287.5	1291.5	16620	1248.9324	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251208	5.88	5.9	5.55	5.58	237320	5.58	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251208	962.25	965.2	921.1	923.9	211435	923.9	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251208	2265.4	2270.4	2205	2216.2	939764	2216.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251208	1016.1	1021	990	993.8	1311474	993.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251208	1509.4	1510.9	1472.6	1480.5	1070689	1480.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251208	144.25	145.16	138.21	139.04	14985881	139.04	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251208	201.01	203.2	199.55	201.28	57470	201.28	up	up	correct
ADL.NSE	Archidply Decor Limited	20251208	73.08	75.99	70	70.56	333	70.56	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251208	10.28	10.28	9.8	10	55526	10	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251208	161.18	166.2	152.25	153.96	262860	153.96	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251208	56.56	56.8	55.02	55.51	31477	54.5468	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251208	306.95	313.7	300.95	304.05	282035	304.05	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251208	1630	1648	1583	1610.1	269006	1610.1	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251208	728	728	686	691.25	29392	691.25	down	down	correct
AGRITECH.NSE	Agri	20251208	131	134	126.02	126.82	14305	126.82	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251208	39	39	36.2	36.7	31289	36.7	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251208	51.61	51.75	45.85	49.19	35538	49.19	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251208	130.1	135.48	130.1	133.34	1718	133.34	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251208	992	993.9	954.05	957.25	42586	957.25	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251208	3784.4	3800	3618.9	3659.5	25151	3659.5	down	down	correct
AIRAN.NSE	Airan Limited	20251208	18.29	18.29	17.63	17.79	108458	17.79	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251208	2645.2	2690	2632.5	2658.3	154563	2658.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251208	994	994	933.3	942.5	301255	188.5	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20251208	4.58	4.58	4.41	4.48	188295	4.48	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251208	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251208	25.2	26	24.6	24.84	14695	24.84	down	up	incorrect
AKG.NSE	AKG Exim Limited	20251208	12.45	12.45	11.71	11.73	44188	11.73	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20251208	246.2	254.05	245.1	249.05	3652	249.05	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251208	6.07	6.24	6.07	6.1	179032	6.1	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20251208	3520	3582.4	3451.5	3489.7	113292	3489.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20251208	11.4	11.4	10.65	10.67	172054	10.67	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251208	779.65	800.3	754.55	755.55	6091	755.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251208	100.99	102.31	97.41	97.96	412548	97.96	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251208	890	890	832.25	838.95	13050	838.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251208	78.51	80	78.03	78.44	4409	78.44	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251208	5653.5	5710	5592.5	5599	149501	5554.2247	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251208	1634.8	1637.6	1590	1607	23131	1607	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251208	13.09	13.2	12.16	12.32	3085841	12.32	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251208	16.71	17.18	16.3	16.51	86837	16.51	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251208	16.28	16.28	15.65	15.75	4174286	15.75	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251208	83	83	78.38	79.18	40110	79.18	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251208	230.4	230.4	216	218.61	8889	218.61	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251208	2.17	2.17	2.02	2.17	98206	21.7
AMBER.NSE	Amber Enterprises India Limited	20251208	6510	6666	6401	6451	312025	6451	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251208	25.1	25.8	25.1	25.23	10091	25.23	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251208	1249	1252.8	1201	1218.1	10929	1218.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251208	534.7	540.55	526.55	528.95	1893815	528.95	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251208	51.92	53.08	49.5	50.2	11374	50.2	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251208	52.48	52.97	51.1	51.26	30899	51.26	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251208	656.95	673.6	631.7	640.45	16173	639.4328	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251208	526.7	532	498.1	503.15	3342660	503.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251208	66.65	66.66	64.67	66.5	69193	66.5	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251208	75.44	75.47	73.2	73.94	147543	73.94	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20251208	54.38	55.93	51.1	52.3	22940	52.3	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251208	1.74	1.82	1.65	1.77	43473	1.77	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20251208	14.44	14.45	13.75	14.01	47469	14.01	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251208	3.38	3.42	3.34	3.37	10440	3.37	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20251208	0.95	0.99	0.95	0.97	142842	0.97	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20251208	2210	2271	2161	2248.4	47934	2248.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251208	1255	1261.3	1235.6	1241.3	281583	1241.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251208	8895.5	8895.5	8605.5	8643	51511	8643	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251208	120.71	125.78	114.35	115.33	7001	115.33	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251208	383.9	383.9	370.8	372.6	16528	370.0612	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20251208	268.55	275.8	259	262.4	686284	262.4	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251208	1776.9	1776.9	1720.7	1736.1	867941	1736.1	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251208	899.9	903.95	870	880.6	141656	880.6	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20251208	260.95	261.6	248.8	248.8	2254389	248.8	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251208	7157	7219	7082	7096	287363	7096	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20251208	292.4	292.4	278.5	285.55	132534	285.55	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20251208	524.05	528.45	518	520.35	528025	516.7504	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251208	1266.1	1289.7	1183	1207.8	1487	1207.8	down	down	correct
APTECHT.NSE	Aptech Limited	20251208	100.13	101.52	97.21	98.02	107219	98.02	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251208	281.7	283.75	278	278.75	812655	278.75	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251208	90	90	87.1	87.88	6250	87.88	down	down	correct
ARCHIES.NSE	Archies Limited	20251208	19.37	19.37	17.65	18.47	42176	18.47	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251208	57	59.99	48.99	50.19	7456	50.19	down	down	correct
ARIES.NSE	Aries Agro Limited	20251208	323	333	315	317.9	45090	317.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251208	96.75	96.75	92.45	93.29	304311	93.29	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251208	320	334.8	312	324.15	65767	324.15	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251208	1509	1509	1440	1453.8	30863	1453.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251208	30.99	31.09	27.61	29.06	32751	29.06	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251208	509	522.5	489	497.4	15751	497.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251208	1.5	1.55	1.41	1.42	187984	1.42	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251208	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251208	271.95	273.2	265.05	270.55	177921	270.55	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251208	203.5	236	201	228.32	377687	228.32	up	up	correct
ARVIND.NSE	Arvind Limited	20251208	333.45	333.45	318.25	324.35	254093	324.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251208	493	495.45	464.55	470.3	219969	470.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251208	604.65	608.05	592.1	597.25	24280	597.25	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251208	1032	1055	1014.1	1028.3	123766	1028.3	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251208	256	257.9	246.2	248.35	5801	248.35	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251208	503	507	495.2	501.7	11805	501.7	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251208	956.25	960	925	939.95	61294	939.95	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251208	679	702	673.6	684.65	607965	684.65	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20251208	302.1	304.35	285.7	294.5	48823	293.6108	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251208	18.01	18.5	16.25	16.72	421692	16.72	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251208	165.33	170.79	162.55	164.52	11837520	164.52	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251208	160.9	162.93	157.9	159.28	11422591	159.28	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251208	331.75	331.8	315.45	321.65	6953	321.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251208	2970	2974.5	2914.8	2928.3	983544	2928.3	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251208	62.1	62.49	60.3	60.74	630407	60.74	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251208	230.2	233.98	226.35	227.72	1027	227.72	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251208	762	775	704.85	713.55	598400	713.55	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251208	635.1	639.8	616.55	618.65	495678	618.65	down	down	correct
ASTRAL.NSE	Astral Limited	20251208	1454	1466	1422.7	1433.3	643243	1433.3	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251208	908.25	913	875	880.3	261017	880.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251208	9238	9251	8999	9041.5	3915	9041.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251208	6.19	6.49	5.88	6.14	93889	6.14	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251208	594	594.05	573	577.05	663922	577.05	down	down	correct
ATUL.NSE	Atul Ltd	20251208	5865.5	5865.5	5700	5731	29646	5731	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251208	444.5	448.9	422.4	428.25	118017	428.25	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251208	962.85	963.3	947.15	952.55	1172294	952.55	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251208	1074.7	1084.9	1011.8	1030.2	112736	1030.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251208	1217.6	1219.5	1173.3	1177.4	950895	1177.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251208	117.25	121.44	107.15	110.64	21909	110.64	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251208	1823.9	1850.1	1806.2	1838.1	12897	1838.1	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251208	73	73	68.2	70.57	64135	70.57	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251208	356.95	359	345.5	347.05	21162	347.05	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251208	820.95	826.55	799	804	390479	804	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251208	66.6	67.9	64.21	65.36	117397	65.014	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251208	438.4	438.4	413	417.3	116085	417.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251208	1284	1288.8	1265.1	1273.8	2969478	1273.8	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251208	611.77	612.89	608.03	609.17	3730	609.17	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251208	13.29	13.29	13	13.05	182846	13.05	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251208	1344.9	1345	1285.2	1292	58509	1292	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251208	147	151.98	147	148.68	3790	148.68	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251208	296.36	296.36	284.8	285.32	52186	285.32	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251208	425.23	425.23	418.24	420.12	11356	420.12	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251208	154.94	155	147.9	150.17	9966	150.17	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251208	140.28	142.2	140.28	140.28	3405	140.28
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251208	6.31	6.57	6.21	6.25	87199	6.25	down	down	correct
BAJAJ.NSE	AUTO	20251208	9115	9124.5	8956.5	9035	299426	9035	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251208	269.4	270.35	256	257.85	327590	257.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251208	484	484	474.45	480.4	79735	480.4	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251208	2100	2104.9	2038.5	2059.2	904146	2059.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251208	19.61	19.68	18.51	18.73	5966483	18.73	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251208	11100	11172	10890	10968	62994	10968	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20251208	1048	1049.8	1023	1026.4	5189635	1026.4	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20251208	114.79	115.5	102.46	105.52	262812	105.52	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20251208	1124.2	1126.2	1091	1098.8	53676	1098.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251208	34.55	34.55	31.5	32.67	91172	32.67	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251208	20.5	21.2	19.85	20.03	21838	20.03	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251208	2383	2387.8	2343.7	2356.7	221495	2352.6117	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251208	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251208	181	181.33	175.68	176.74	131090	176.74	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251208	71.12	73	70.1	72.84	14392	72.84	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251208	444.15	445.3	427	430.85	268504	430.85	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251208	133.95	136.5	127.56	128.84	6000	128.84	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251208	3600.4	3619.9	3600	3600.1	1336	3600.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251208	747	747	700	708	608854	708	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251208	140.23	141.78	134.9	135.47	7995242	135.47	down	down	correct
BANG.NSE	Bang Overseas Limited	20251208	53.68	53.68	51.53	51.71	2931	51.71	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251208	71.56	72	67.21	67.32	3521	67.32	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251208	291.1	293.3	282.95	285.2	6379707	285.2	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251208	614.59	617.81	609.88	611.47	847561	611.47	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251208	142.35	142.89	136.77	138.15	7093668	138.15	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251208	115.6	118.73	111.84	113.5	20264	113.5	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251208	179.65	180.54	176	176.59	44035	176.59	down	down	correct
BASF.NSE	BASF India Limited	20251208	4045.7	4059.8	4017	4024.1	10052	4024.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251208	30	30.89	27.52	27.96	251437	27.96	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251208	972	972	945.05	948.5	88286	948.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251208	4488	4501.1	4422	4435.6	33272	4435.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251208	2881	2899.9	2742	2779.2	22899	2779.2	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251208	1849.9	1853.6	1805.5	1812.8	34271	1795.5352	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20251208	11.63	12.08	10.98	11.1	11901916	11.1	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20251208	32.15	32.45	30.56	30.77	676325	30.77	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20251208	1495	1505.7	1420	1423.1	1866269	1418.0512	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20251208	29.74	29.81	27.6	28.43	56537	28.43	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251208	1284.6	1305.5	1283.6	1291.9	573185	257.6529	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251208	104	104	99.05	99.68	9555	99.68	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251208	406.45	406.45	385	386.4	25593778	384.762	down	down	correct
BEML.NSE	BEML Limited	20251208	1720	1722.4	1633.3	1641.3	304263	1638.9424	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251208	90.3	91.49	89.16	89.74	227024	88.7131	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251208	554.4	554.5	535.55	539	319910	539	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251208	379.95	384.45	366	369.3	1535594	24.62	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251208	426	426	401	404.95	26597	404.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251208	600	610.95	580	582.65	16167	582.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251208	4	4	3.8	3.8	9909	3.8	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20251208	396.1	396.1	378.9	378.9	200539	378.9	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251208	176.03	177.7	171	174.42	74787	174.42	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251208	133	135	125.79	126	70915	126	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251208	4.17	4.5	4.07	4.1	152009	4.1	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251208	1400	1405	1364.2	1373.6	662073	1372.0312	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251208	104.83	104.83	99.98	100.78	67050	100.78	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251208	5084.5	5163.5	4940	4951.5	41928	2475.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251208	170	175.35	168.25	171.12	209622	171.12	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251208	2114.4	2114.4	2078.9	2087	4327091	2087	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251208	277.7	279.2	267.7	269.7	5178235	269.7	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251208	65.4	67.48	65	65.18	161341	65.18	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251208	818.6	818.6	752.6	763.15	5577	763.15	down	down	correct
BIOCON.NSE	Biocon Limited	20251208	395.2	395.6	381.6	383.8	6232858	383.8	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251208	35.8	35.8	33.33	33.66	11074	33.66	down	down	correct
BIRET.NSE	RR	20251208	335	335	330.56	331.86	183301	331.86	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251208	138.38	140.39	130.8	132.43	71485	132.43	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251208	1091.5	1095	1054.3	1057.3	51826	1057.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251208	155	155	147.25	147.4	60463	147.4	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20251208	15	15.01	14.27	14.35	217606	14.35	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251208	168.01	169.5	159.5	160.73	1037898	160.3824	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251208	47.4	47.5	45.4	45.73	194376	45.73	down	up	incorrect
BLS.NSE	BLS International Services Limited	20251208	333	333.4	312.45	314.9	1270545	312.6543	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20251208	3.27	3.27	3.27	3.27	998	3.27
BLUEDART.NSE	Blue Dart Express Limited	20251208	5597	5597	5390	5461.5	39926	5461.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251208	1734.5	1743.3	1701.9	1723.2	208595	1723.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251208	52.02	52.6	50.21	50.77	166957	50.77	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251208	133.1	134.78	127.25	128.41	678353	128.41	down	down	correct
BOROLTD.NSE	Borosil Limited	20251208	310.4	310.45	296	300.1	192301	300.1	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251208	544	544.2	527.5	536.2	846320	536.2	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251208	37000	37080	36395	36595	17000	36595	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251208	363	363	355.15	357	6762135	347.2058	down	down	correct
BPL.NSE	BPL Limited	20251208	60.2	60.2	50	51.34	567397	51.34	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251208	883.15	886.25	846.55	860.65	600605	860.65	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251208	5961	5985	5825	5847.5	185407	5847.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251208	23.5	23.99	22.05	22.3	128374	22.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251208	99.8	103.28	94.85	95.24	41430	95.24	down	down	correct
BSE.NSE	BSE Limited	20251208	2820	2915	2785.1	2798.8	5899411	2798.8	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251208	101	102.06	95	98.13	38085	98.13	down	down	correct
BSL.NSE	BSL Limited	20251208	167.3	170.75	156	158.02	23399	158.02	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251208	112.18	113.5	112.18	113.35	178805	113.35	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251208	30.55	30.55	30.14	30.23	263852	30.23	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251208	433.7	440.75	423.95	427.5	2925745	427.5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251208	682.5	711	643.7	650.8	18687	650.8	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251208	42.8	42.8	40.73	41.82	16007	41.82	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251208	53.87	53.87	49.97	51.41	103993	51.41	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251208	16.95	16.95	16.45	16.78	10753	16.78	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251208	150.7	150.8	144.95	145.73	248095	145.73	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251208	770	776.1	746.3	753.4	1513063	749.6756	down	down	correct
CANBK.NSE	Canara Bank	20251208	148.5	148.9	141.97	142.84	27695937	142.84	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251208	901.7	932	901.7	910.75	866927	903.8429	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251208	256.9	269.8	255	268.36	312649	267.6449	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251208	260.25	261.9	249.2	251.65	384841	251.65	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251208	1961.9	1974.5	1897.4	1927.6	37701	1927.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251208	12.1	12.48	11.42	11.72	300351	11.72	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251208	868	873.8	838.2	848.75	73251	847.1473	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251208	1521	1560	1521	1550.6	137157	1550.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251208	2979.8	2998.3	2735	2760.5	418060	2760.5	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20251208	191.16	192.8	187.51	189.1	1300261	189.1	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251208	18.62	18.95	17.68	17.68	286858	17.68	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251208	15.94	16.39	15.1	15.19	19776	15.19	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251208	948.9	970.2	925.6	941.6	276202	939.0636	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251208	1550	1565.9	1505	1520.9	1629503	1520.9	down	down	correct
CEATLTD.NSE	CEAT Limited	20251208	3919.6	3934.9	3811.9	3833	63754	3833	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251208	8.78	8.99	8.6	8.83	11954	8.83	up	up	correct
CENTENKA.NSE	Century Enka Limited	20251208	441.8	441.8	409.5	416.55	69056	416.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251208	22.3	22.34	21.23	21.23	176596	21.23	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251208	36.97	37.13	36	36.27	7499334	36.08	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251208	29.69	29.82	28.26	29.19	347280	29.19	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20251208	2200.1	2245.9	2155	2167.8	14312	2167.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251208	802.25	819.6	785.25	788.75	107029	788.75	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20251208	5382.5	5400.5	5231	5320.5	15391	5320.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251208	7.03	7.12	6.55	6.78	61486	6.78	down	down	correct
CESC.NSE	CESC Limited	20251208	174	174.27	167	168.42	778260	168.42	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251208	188.98	188.98	185	186	880555	186	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251208	661	662	642.35	645.5	1950560	644.0782	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251208	898	898	888.6	892.55	125332	892.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251208	431.9	433.7	417.6	420.4	855586	420.4	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251208	158.53	164.99	155	157.94	6453	157.94	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251208	201.61	204.19	196	198.23	76237	198.23	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251208	503.55	506.9	465	471.5	8200	471.5	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251208	263.9	265.3	257.25	259	69568	259	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251208	932.5	956	923.3	929.45	1345821	929.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251208	1730	1759.8	1708.9	1721	1060177	1719.7068	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251208	1918	1922.9	1871.1	1878.8	84362	1878.8	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251208	1920.9	1929.5	1863	1887.9	105643	1887.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20251208	84.3	86.08	84.01	84.73	16301	84.73	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251208	15.7	15.7	14.85	15.2	32504	15.2	down	down	correct
CIPLA.NSE	Cipla Limited	20251208	1515.1	1520.5	1494.3	1497.6	1263559	1497.6	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251208	888	895.5	877.7	892.6	464045	890.3951	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251208	84.7	84.7	78.78	79.81	44163	79.81	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251208	265.55	265.55	251.95	255.15	43529	255.15	down	up	incorrect
CMICABLES.NSE	CMI Limited	20251208	4.72	4.95	4.48	4.95	10160	4.95	up	up	correct
COALINDIA.NSE	Coal India Limited	20251208	380.9	380.9	375.55	377.35	3911363	372.4267	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251208	1658	1660	1602.5	1616	1002488	1612.2593	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251208	33.87	33.87	31.67	31.91	612857	31.91	down	down	correct
COFORGE.NSE	Coforge Limited	20251208	1980	1989.7	1932.7	1948	1538773	1943.3553	down	down	correct
COLPAL.NSE	Colgate	20251208	2150.1	2172.6	2133.7	2146.4	398132	2146.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251208	1.82	1.82	1.73	1.75	4972	1.75	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20251208	16.32	17.08	16.32	17	30774	17	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20251208	508.25	511.2	497	499.75	2824676	496.4232	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251208	36.09	36.09	34.17	34.63	968839	34.63	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251208	168.9	168.9	155.65	159.37	5601	159.37	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251208	733.5	739.2	702.3	709.85	38629	705.4894	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251208	40.43	40.43	38.18	39.05	11606	39.05	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251208	191.09	195.75	181	182.34	52262	182.34	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251208	2300.3	2325	2280.9	2314.7	310230	2305.6117	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251208	6.14	6.14	5.01	5.64	126535	5.64	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251208	91.17	91.35	89.02	89.3	1280128	89.3	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251208	7150	7150	6876.5	6909	33936	6909	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251208	703	707.9	672	675.6	21937	675.6	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251208	7.3	7.99	6.8	6.91	48817	6.91	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251208	1297.3	1297.3	1245.8	1250.3	250530	1250.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20251208	365.1	365.1	355.2	358.3	4025	358.3	down	down	correct
CRISIL.NSE	CRISIL Limited	20251208	4476.9	4511	4330.9	4345.4	48700	4345.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251208	260.1	260.5	251.55	252.7	1788625	252.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251208	390	390.05	377.95	382	298047	382	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251208	40.53	41.39	38.38	38.38	25595	38.38	down	down	correct
CUB.NSE	City Union Bank Limited	20251208	271.65	271.65	260.2	264.9	1537470	264.9	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251208	89.98	90.88	85.2	86.66	23925	86.66	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251208	4471	4535	4439.3	4467	451510	4446.7796	down	down	correct
CUPID.NSE	Cupid Limited	20251208	365.6	383	365.6	380	3931842	380	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251208	16.03	16.86	15.5	15.77	2500	15.77	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251208	152.4	152.4	143.55	146.19	37670	146.19	down	down	correct
CYIENT.NSE	Cyient Limited	20251208	1175.4	1179	1125.6	1144.9	247882	1144.9	down	down	correct
DABUR.NSE	Dabur India Limited	20251208	508.1	510.9	500.75	504.45	1140189	504.45	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251208	1980	2014	1980	1993.8	553059	1993.8	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251208	295.45	304	290	291.55	36527	287.3124	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251208	30.56	31.8	30.43	30.89	1458	30.89	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20251208	3.58	3.69	3.52	3.56	54067	3.56	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251208	837.5	839.45	791.65	799.9	71660	799.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251208	256	256	240.55	241.4	70178	239.528	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251208	451.05	454.5	440	442.2	205346	442.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251208	120.95	120.95	114.64	116.16	1592910	116.16	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251208	25.68	25.68	24.8	25	6408	25	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251208	222.81	224.26	211.55	220.44	202930	220.44	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251208	172.32	172.84	166.9	169.33	2052166	169.33	down	down	correct
DCM.NSE	DCM Limited	20251208	93.51	94.43	90	91.74	7815	91.74	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251208	5.22	5.51	5.21	5.31	13374	5.31	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251208	132.88	138.05	129	129.46	16810	129.46	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251208	1220.9	1245.9	1200.2	1202.6	61871	1198.6578	down	down	correct
DCW.NSE	DCW Limited	20251208	54.7	54.95	51.46	52.08	1081602	51.9778	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251208	766	779.75	735.8	743.2	36474	743.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251208	1289.4	1293.5	1225	1233.6	394213	1233.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251208	1574	1574	1535	1544.6	125962	1544.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251208	435	436.45	409.7	414.95	217147	414.95	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251208	253	253	246.6	249.29	89163	83.1	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251208	70.2	70.45	66.15	67.53	3230278	67.53	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251208	71.22	71.22	66.1	68.7	8553	68.7	down	down	correct
DEN.NSE	DEN Networks Limited	20251208	31.1	31.3	30.26	30.59	398425	30.59	down	down	correct
DENORA.NSE	De Nora India Limited	20251208	703.1	706.9	678.95	681.05	3192	681.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251208	136.5	136.5	132.1	133.96	1125883	133.96	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251208	32.77	33.74	29.71	30	24872	30	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251208	119.85	121.08	115.91	116.77	155554	116.77	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251208	26	26	24.64	25.04	642808	25.04	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251208	1265	1265	1200	1214.4	17709	1214.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251208	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251208	1200	1215.9	1100	1102.8	2170	1102.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251208	1085.8	1100	1049.6	1056.3	71914	1056.3	down	up	incorrect
DICIND.NSE	DIC India Limited	20251208	509	518.6	486	496.95	2465	496.95	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251208	25.1	25.23	24.1	24.37	45373	24.37	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20251208	4.03	4.04	3.78	3.81	4311496	3.81	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251208	6486	6486	6269.5	6328.5	179082	6328.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251208	13801	13988	13450	13563	291274	13563	down	down	correct
DLF.NSE	DLF Limited	20251208	719.75	720.05	685.05	687.45	3505750	687.45	down	down	correct
DLINKINDIA.NSE	D	20251208	434.65	434.65	412.6	415.8	69901	415.8	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20251208	3950	3955.2	3826.6	3867.6	268207	3867.6	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251208	4.02	4.05	3.9	3.92	27707	3.92	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20251208	1220.1	1250	1204.6	1220.4	34016	1220.4	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20251208	342.1	342.15	332.7	335.65	34526	335.65	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20251208	101.87	104	97.11	97.78	39834	97.78	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251208	1549.9	1549.9	1445.1	1453.1	17905	1453.1	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251208	10.58	10.8	10.3	10.48	183695	10.48	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251208	200	201.7	190.5	192.55	22299	192.55	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251208	17.32	17.58	17	17.11	33044	17.11	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251208	882	1044.9	874.9	1006.5	6553545	1006.5	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251208	1275	1279	1263.7	1266.5	1435892	1266.5	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251208	884	898.45	850	859.2	33322	859.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251208	166	166	160.81	161.33	1267	161.33	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251208	3.62	3.74	3.59	3.63	448581	3.63	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20251208	287.25	288.45	270	274.75	41199	270.9295	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251208	37.9	38.46	36.2	36.77	708204	36.77	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251208	8634	9266	8634	9094.5	174775	9089.8136	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251208	270.8	270.8	256.9	259.05	22286	259.05	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251208	7.7	8	7.61	7.8	28646359	7.8	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20251208	1571.6	1571.6	1558.81	1564.03	10674	1564.03	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251208	1402.49	1402.49	1398.01	1400.88	15034	1400.88	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251208	4817	4817	4666	4746.8	97726	4746.8	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251208	105	105.16	99.88	100.43	5195634	100.43	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20251208	1.33	1.33	1.3	1.3	39486	1.3	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20251208	7230	7234	7115	7142	273509	7142	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20251208	1024.2	1031.3	1001.2	1009	96446	1009	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251208	361.3	361.3	350.1	351.05	12406	351.05	down	down	correct
EIHOTEL.NSE	EIH Limited	20251208	375	376.35	370	373	145016	373	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251208	1630.8	1648.8	1560.1	1566.8	16216	1566.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251208	114.62	115.8	110.39	111.17	230044	111.17	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251208	474.8	476.55	465.95	473.9	308162	473.9	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251208	69	69	66.1	67.01	1787936	67.01	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251208	813.85	813.85	775.25	793.2	17434	793.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251208	503.5	503.5	482.1	484.3	373946	484.3	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251208	50.4	50.49	46	47.07	54346	47.07	down	down	correct
EMAMILTD.NSE	Emami Limited	20251208	525.3	525.3	516.9	522	343886	515.8346	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251208	88.81	90.5	87.4	87.78	10021	87.78	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251208	82.6	83.5	79.01	82.49	12254	82.49	down	down	correct
EMBASSY.NSE	RR	20251208	441.95	447.9	437.16	438.15	639136	438.15	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251208	289.5	291.95	277	278.4	13037	278.4	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251208	101.35	101.35	95.4	96	105327	96	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251208	2649.9	2715.4	2602.8	2659.2	107872	2659.2	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251208	20.4	20.64	19.56	20.04	64633	20.04	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251208	202.31	202.6	188.5	189.84	2472351	188.45	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251208	119	119.06	115.11	116.03	17105	116.03	down	down	correct
EPL.NSE	EPL Limited	20251208	200	201.69	195.61	196.44	402149	196.44	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251208	60.15	60.66	58.71	59.1	2480887	59.1	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251208	1545	1560.3	1526	1533.9	37264	1533.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251208	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251208	5750	5805	5642	5676.5	5815	5651.129	down	down	correct
ESCORTS.NSE	Escorts Limited	20251208	3710.9	3740	3650	3676.2	54172	3657.7503	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251208	29.99	30.98	28.3	28.71	114378	28.71	down	down	correct
ESTER.NSE	Ester Industries Limited	20251208	105.5	105.5	102.03	104.27	87204	104.27	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251208	317.75	324	312.85	317.6	99736	317.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251208	513.55	513.55	500.4	500.55	5263	500.55	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251208	1.29	1.32	1.21	1.21	3010738	1.21	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251208	920.1	939.55	905.5	921.7	11260	921.7	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20251208	377.75	380.4	370.5	373.25	2433202	373.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251208	1052.2	1052.2	995	1006.9	10331	1006.9	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251208	8.15	8.38	7.85	7.97	145394	7.97	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251208	847.6	850	790	795.55	100065	795.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251208	690	694.8	675	678.25	16802	678.25	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251208	25.39	25.73	24.31	24.95	4045362	24.95	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251208	0.52	0.52	0.47	0.49	3729419	0.49	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20251208	1.99	2.01	1.92	1.93	2168429	1.93	down	down	correct
FDC.NSE	FDC Limited	20251208	414.05	417.7	411.15	415.95	66975	410.7113	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251208	259.2	259.9	255.35	257.45	5397988	257.45	down	down	correct
FEL.NSE	Future Enterprises Limited	20251208	0.5	0.5	0.49	0.5	177831	0.5
FELDVR.NSE	Future Enterprises Limited	20251208	2.95	3.13	2.87	3.11	6364	3.11	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20251208	2253.4	2309.8	2228.5	2266.3	65485	2266.3	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20251208	51.4	52.44	49.51	49.82	874401	49.82	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20251208	737.1	739.55	715	717.2	214595	717.2	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251208	4468	4468	4286.5	4374.5	14215	4374.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251208	169.24	169.25	164.84	165.24	661677	165.24	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251208	16.18	16.53	14.96	15.03	55065	15.03	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251208	1.32	1.44	1.32	1.35	41211	1.35	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251208	3387	3387.1	3225.1	3317.9	87937	3317.9	down	down	correct
FMGOETZE.NSE	Federal	20251208	478.95	479	456.05	462.75	57183	462.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251208	9.76	10.14	9.27	9.44	47769	9.44	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251208	17194	17425	17033	17205	33340	17205	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251208	882.55	888.55	854.4	860.8	2161483	860.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251208	5415	5415	5060	5088	2922	5088	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251208	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251208	347	347.7	336.15	338.4	453728	338.4	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20251208	955.9	955.9	902.3	928.5	769121	928.5	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251208	115.3	119	111.91	118.21	1039180	118.21	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20251208	169.98	170.42	165.49	166.81	10883405	161.7677	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251208	2005	2010	1992.6	2002.3	8591	2002.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251208	590	605	590	596.25	333838	596.25	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251208	741.4	762.9	722	730.2	9147	730.2	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20251208	909.8	918.65	894	900.45	111339	900.45	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20251208	80.1	80.11	78.1	78.51	56861	78.51	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20251208	3.1	3.1	2.81	3	141800	3	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251208	149.99	151.5	146	146.66	3532	146.66	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251208	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251208	661	667	646.55	659.1	51454	659.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251208	2.92	2.92	2.92	2.92	41329	2.92
GAYAPROJ.NSE	Gayatri Projects Limited	20251208	11.53	11.53	11.53	11.53	72541	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251208	351	352.7	342.5	348.3	8827	348.3	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251208	33.28	33.28	31.3	32.12	106856	32.12	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251208	45.05	48.3	44.6	47.22	1157365	47.22	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251208	437.5	446.9	414.55	424.4	1751480	424.4	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251208	13.91	14.22	13.6	13.64	49826	13.64	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251208	306.05	309	298	299.3	327783	299.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251208	70.25	71.74	68.65	69.05	437614	69.05	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251208	1091	1095	1058.7	1071.4	183398	1071.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251208	60.62	60.62	58.02	58.92	44308	58.92	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251208	10.72	10.72	10.72	10.72	2916	10.72
GHCL.NSE	GHCL Limited	20251208	597	597	583.15	586.35	117032	586.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251208	167	167	160.75	161.4	89218	161.4	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251208	380.6	381.25	371.6	376.15	421344	376.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251208	108	108.01	103	103.39	4829	103.39	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251208	8372	8372	8150.5	8178.5	14477	8012.167	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251208	38.93	39.48	37.26	38.06	73343	38.06	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251208	156	156	145.1	146.2	724848	146.2	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251208	1749.8	1749.8	1673.5	1678.1	706	1678.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251208	1745	1750.2	1681	1699.6	160865	1699.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251208	2545.6	2567	2511.1	2544.3	75958	2544.3	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251208	1969.4	1978.9	1909.3	1921.9	834134	1921.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251208	6.85	7.05	6.85	7	4111	7	up	up	correct
GLOBAL.NSE	Global Education Limited	20251208	88	88.44	85.72	87.04	98499	87.04	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251208	204.9	207	193.25	195.92	21596	195.92	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251208	2.68	2.68	2.35	2.41	480458	2.41	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251208	965.6	989.4	933.6	945.9	152711	945.9	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251208	955.9	984	936.4	949	171203	949	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251208	515	515.6	488	488.8	2612318	488.8	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251208	1081.7	1087	1050	1064.8	80178	1064.8	down	down	correct
GNA.NSE	G N A Axles Limited	20251208	311	312.9	295.5	300.4	51491	300.4	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251208	502.6	502.6	496.15	498.45	244809	498.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251208	390.2	394.45	380.05	382.3	7183	382.3	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251208	298	298	283.9	286.25	40234	286.25	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251208	2745.9	2748.1	2636.5	2645.8	296174	2645.8	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251208	0.58	0.62	0.57	0.61	24500695	0.61	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251208	582.95	586	566.85	575.7	153378	575.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251208	1136	1140.1	1108.4	1121.6	790413	1116.7458	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251208	1010	1019.9	996.9	1014.2	137244	1014.2	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251208	2086	2092.7	1950.1	1975.1	1035902	1975.1	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251208	0.82	0.87	0.82	0.82	455904	0.82
GOKEX.NSE	Gokaldas Exports Limited	20251208	879.1	885	832	835.6	295748	835.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251208	38.52	40.01	38.5	38.71	26193	38.71	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251208	198	199.55	188.12	190.84	566460	190.84	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251208	106.77	106.96	106.11	106.91	26109955	106.91	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20251208	32.24	32.24	32.01	32.09	803	32.09	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20251208	373.9	373.9	362.5	365.95	259622	363.3821	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251208	108.65	109.15	107.9	108.45	886373	108.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251208	53.45	54.8	50.21	52.1	159296	52.1	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251208	1130.5	1138.6	1106.2	1108.7	65777	1105.9672	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251208	232.94	232.94	223.4	227.07	2597731	227.07	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251208	182.79	182.99	179.47	182.14	2107443	182.14	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251208	108.2	108.62	105.7	106.38	52746	105.5946	down	down	correct
GRANULES.NSE	Granules India Limited	20251208	558.75	567.35	540.55	543.95	667984	543.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251208	537.9	543.5	521	526.15	384319	526.15	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251208	2747	2769.9	2730	2744.2	715725	2744.2	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251208	1799.8	1838.6	1780.3	1796.7	260210	1796.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251208	185.54	186.01	178.5	181.44	1160207	181.44	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251208	241.3	241.3	234	234.95	36871	234.95	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251208	240.6	240.6	232	232.66	68786	232.66	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251208	286.5	294.2	271.15	274.15	399760	274.15	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251208	12.04	12.04	11.61	11.69	3070404	11.69	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251208	1559.9	1574.7	1532	1536.9	93028	1536.9	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20251208	1070	1077	1040.1	1050.4	20956	1047.72	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20251208	1025	1043	1012	1012	116	1012	down	up	incorrect
GRPLTD.NSE	GRP Limited	20251208	1749	1749	1604.1	1699.2	4008	1699.2	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251208	2473	2477	2356.1	2363.6	1131826	2357.0586	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251208	179.05	179.18	170.45	170.99	1474920	170.99	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251208	291.5	294.4	289.45	290.3	272792	290.3	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20251208	19.49	20	19	19.36	253876	19.36	down	up	incorrect
GTL.NSE	GTL Limited	20251208	8	8.07	7.73	7.76	248903	7.76	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20251208	1.29	1.3	1.24	1.25	38755029	1.25	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251208	99.7	99.8	97.3	97.73	16230	97.73	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251208	352.2	357.25	343	346.8	39346	346.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251208	516.3	516.3	501.4	506.05	18842	506.05	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251208	453	463.95	387	402.8	63991	402.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251208	406.8	411.6	397	400.4	257033	400.4	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251208	60.3	60.3	60.3	60.3	22	60.3
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251208	1144.1	1158.7	1120	1130	40595	1109.5095	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251208	36.15	36.15	34.5	34.92	71210	34.92	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251208	140.2	141.67	133	134.3	81397	134.3	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251208	4443	4448	4270.5	4287.1	1757606	4287.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251208	503.8	505.9	490	491.65	287464	491.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251208	164.2	167.02	160.02	162.73	9974	162.73	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251208	12.57	12.67	12.25	12.36	2143301	12.36	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251208	1031.5	1034.3	991.9	1004.6	41930	1004.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20251208	1432	1437	1400.1	1407.3	642925	1403.0088	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251208	1.82	1.82	1.73	1.79	17999	1.79	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251208	78.5	78.5	73.15	75	3101	75	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20251208	19.79	19.79	17.75	18.39	52097434	18.39	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20251208	715.85	724.9	695.55	704.85	167121	704.85	down	up	incorrect
HCL.NSE	INSYS	20251208	14.29	14.29	13.91	14	212745	14	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251208	1683	1695.4	1676.9	1685	2702407	1673.0813	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251208	2578.9	2605.1	2542.4	2551.5	746623	2551.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251208	1000	1006.5	997.5	1001.8	12901022	1001.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251208	768	779.9	762	764.05	3775906	764.05	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251208	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251208	294.42	294.42	290	290.49	129108	290.49	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251208	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251208	2.5	2.5	2.44	2.44	156927	2.44	down	down	correct
HEG.NSE	HEG Limited	20251208	521.05	526.45	513.6	521.3	475124	521.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251208	176.45	176.89	172.24	173.57	94530	173.57	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251208	133.75	133.75	126.05	126.6	723147	126.6	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251208	245.95	246.15	233.65	238.1	27564	238.1	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251208	167	167	159.31	160.13	27477	160.13	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251208	480.75	481.8	453.35	457.75	335231	457.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251208	6310	6351	6144.5	6167	707514	6049.0944	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251208	1638.9	1639	1583.3	1601.5	2760	1601.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251208	163.05	164.46	160.26	164.05	3261	164.05	up	up	correct
HFCL.NSE	HFCL Limited	20251208	70.98	71.33	65.7	66.49	30628278	66.49	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251208	829.1	829.1	790	794.45	94879	794.45	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251208	465	469.9	450	452.45	18435	452.45	down	down	correct
HIKAL.NSE	Hikal Limited	20251208	241.94	241.94	231.1	234.05	1289017	233.8308	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251208	40.8	41.03	39.45	40.38	71858	40.38	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251208	116.68	119.5	112	113.04	461250	113.04	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251208	825.8	833.5	817.25	819.45	4354685	819.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251208	411	427.9	411	416	4504	416	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251208	28.3	28.5	27.5	27.74	28765	27.74	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251208	372	378.4	361.1	363.5	22042865	362.9181	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251208	155	157.9	152.47	156.62	464769	156.62	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251208	451.8	452.95	442.7	445.95	3238893	445.95	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251208	2350.1	2355.1	2302	2314	1898154	2314	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251208	498.1	501.95	487	490.45	2799520	490.45	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251208	1502	1513.4	1429.2	1457.3	22586	1457.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251208	174.48	174.99	168.1	168.46	2867	168.46	down	down	correct
HITECH.NSE	Hi	20251208	97.31	97.45	92.9	94.85	911271	94.85	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251208	177	177	168.16	169.15	4809	169.15	down	down	correct
HITECHGEAR.NSE	The Hi	20251208	638	670	638	647.1	1856	647.1	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20251208	450.2	451.8	429	435.75	147066	435.75	down	up	incorrect
HLVLTD.NSE	HLV Limited	20251208	8.88	9.1	8.66	8.75	401026	8.75	down	up	incorrect
HMT.NSE	HMT Limited	20251208	47.03	47.95	45	45.47	15788	45.47	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20251208	64.1	65.99	61.76	62.68	14651	62.68	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20251208	515.25	522.6	514	520.15	40528	520.15	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20251208	525.9	525.9	513.75	516.64	158760	516.64	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251208	1125.1	1140	1093	1118.2	618780	1118.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251208	34705	34955	34050	34250	18429	34250	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251208	2407	2415.9	2315	2329.1	4156	2325.4459	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251208	390	390.75	374	378.3	107958	378.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251208	471	475.4	458.55	462.25	1888468	462.25	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20251208	23.05	23.33	22.51	22.55	137964	22.55	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20251208	304	304	283.3	285.25	626776	285.25	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251208	224	224.9	210.93	212.79	6122357	211.5334	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251208	215.5	215.5	208.15	209.02	60014	209.02	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251208	71.54	71.75	66	67.69	9837131	67.69	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251208	43.99	43.99	41.63	42.55	372	42.55	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251208	694.05	696.85	685	687.35	7992	687.35	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251208	40.47	40.47	39.6	39.77	484078	39.77	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251208	28.07	28.13	27.78	27.86	656936	27.86	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251208	118.36	118.36	114.56	114.91	467068	114.91	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251208	1387	1394.9	1383.3	1389.6	7826227	1389.6	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251208	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251208	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251208	1983.4	1983.5	1946.6	1961.1	415417	1961.1	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251208	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251208	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251208	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251208	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251208	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251208	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251208	629.05	634.8	613.35	616.25	1711904	616.25	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251208	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251208	298.75	301.15	275	281.35	609103	281.35	down	up	incorrect
ICRA.NSE	ICRA Limited	20251208	6044	6167.5	5900	5995.5	5523	5995.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251208	97.44	97.64	94.14	94.78	7646780	94.78	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251208	10.76	10.82	10.22	10.29	847991040	10.29	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251208	80.84	81.65	78.57	79.12	22402560	79.12	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20251208	289.39	294	284.05	285.11	3107	285.11	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20251208	145	145.83	140.82	141.9	4376767	140.2121	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20251208	1228.3	1287.3	1173.4	1194.8	37490	1194.8	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20251208	1570.2	1570.2	1527	1535.3	31593	1535.3	down	down	correct
IFCI.NSE	IFCI Limited	20251208	49.34	49.48	47.25	47.43	3774033	47.43	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251208	205	206.13	190.1	192.44	50158	192.44	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251208	438.85	448.5	420	422.9	39872	422.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251208	191.44	192.34	184.46	185.02	1337591	181.5323	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251208	395.9	395.9	383	387.05	23360	387.05	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251208	571.95	571.95	549.9	554.65	664864	550.5762	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251208	166.91	172	166.91	168.89	12668	168.89	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251208	30.15	30.15	27.35	27.35	2548	27.35	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251208	2.61	2.67	2.47	2.48	124010	2.48	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251208	47.05	48.94	46.76	48.09	522290	48.09	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251208	1330.9	1332.5	1281	1311	210040	1311	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251208	1044.6	1055	1020	1023.4	1698	1013.9877	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251208	1.9	1.9	1.77	1.85	4119	1.85	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20251208	36.99	39.75	36.99	38.08	6583	38.08	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251208	35.68	35.7	34	34.14	42545	34.14	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20251208	726	735.95	714.25	718.1	2518371	718.1	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20251208	410.85	422.7	404.7	414	1006534	414	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251208	1054	1063.8	1004.2	1010.2	346866	1010.2	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251208	2302.1	2312.3	2250.1	2270	39936	2270	down	down	correct
INDIANB.NSE	Indian Bank	20251208	807.8	810.8	773.7	779.1	4503930	779.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251208	249.2	249.6	240.3	242.15	985	242.15	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251208	406.95	409.8	387.9	392.55	57794	392.55	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251208	5110	5202.5	4842.5	4923.5	15824857	4923.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251208	1239	1252.3	1192.7	1203.8	93094	1203.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251208	823.6	823.6	782.65	786.45	18911	772.8852	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251208	251.7	254	250.3	252.5	51049	252.5	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251208	49.45	49.45	46.01	46.5	243245	46.5	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251208	254.9	260	248.7	251.55	46528	251.55	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251208	1609.2	1609.2	1535	1546	20698	1546	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251208	399.9	403	380.5	383.5	93240	383.5	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251208	16.1	16.67	15.7	15.95	342534	15.95	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251208	469.85	476.5	448.4	453.4	430646	453.4	down	down	correct
INDSWFTLAB.NSE	Ind	20251208	95.3	96.76	90.9	91.35	120291	91.35	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251208	36.01	37	34.04	34.5	48427	34.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251208	870.1	873.6	834.5	841.4	2015558	841.4	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251208	414	418	398.75	403	6435755	403	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251208	17.75	17.75	16.8	16.99	10190073	16.99	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251208	678.84	678.84	627.72	639.64	579940	159.91	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251208	6.74	6.86	6.45	6.67	123652	6.67	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251208	986.49	987	970.01	974.48	12038	974.48	down	down	correct
INFY.NSE	Infosys Limited	20251208	1617.1	1630	1600.2	1608	7550413	1608	down	down	correct
INGERRAND.NSE	Ingersoll	20251208	3618.4	3628	3573.3	3607.4	10158	3607.4	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20251208	130.24	130.43	123.35	124.48	6167552	124.48	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20251208	716.4	719.05	690.1	697.25	19207	694.9376	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251208	94.93	94.93	85	87.35	10274	87.35	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20251208	1056	1059.3	1017.2	1022.6	297047	1022.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251208	120.15	125.15	115.97	115.97	31486	115.97	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251208	1.2	1.23	1.19	1.2	1054267	1.2
IOB.NSE	Indian Overseas Bank	20251208	37.73	37.73	36.55	36.85	5909126	36.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251208	163.66	164.42	161	162.12	8744916	157.3007	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251208	85.75	87.79	81	82.04	1910843	80.9432	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251208	1457	1460	1426	1447.7	152080	1447.7	down	down	correct
IPL.NSE	India Pesticides Limited	20251208	172.69	174	166.26	171.06	198823	171.06	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251208	42.7	42.79	41.51	41.89	6848620	41.8212	down	down	correct
IRBINVIT.NSE	IV	20251208	60.97	60.97	60.69	60.7	317251	59.2545	down	down	correct
IRCON.NSE	Ircon International Limited	20251208	151.56	151.7	145.5	146.85	2020970	145.6974	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251208	675.2	678.5	660	661.3	978991	657.6209	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251208	114.6	114.94	110.5	111.36	8555323	111.36	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251208	33.28	33.28	32.26	32.54	490883	32.54	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251208	92.28	92.46	86.06	86.89	22269	86.89	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251208	789.6	790.3	750.05	756.35	36990	756.35	down	down	correct
ITC.NSE	ITC Limited	20251208	404.95	405.25	400.55	402.3	6056866	394.0418	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251208	558.2	559.05	538.55	541.9	17395	541.9	down	down	correct
ITI.NSE	ITI Limited	20251208	304.5	317.55	301.75	306	3210923	306	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20251208	8.08	8.19	8	8.06	244053	8.06	down	up	incorrect
IVP.NSE	IVP Limited	20251208	156.55	166	139	140.41	59366	140.41	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20251208	2966.61	2966.61	2966.61	2966.61	0	2966.61
IZMO.NSE	IZMO Limited	20251208	860	880.95	782.25	795.85	132939	795.85	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251208	103.46	103.48	99.6	99.99	2619708	99.99	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251208	70.3	70.39	69	69.45	98918	69.45	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251208	208.38	208.38	197.1	199.25	81249	199.25	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251208	64.73	65	62.29	63.03	1304552	63.03	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251208	129.99	131.05	123.1	125.38	830073	125.38	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251208	33.49	33.49	30	30.11	7210	30.11	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251208	121.5	122.95	116.35	116.84	2347430	116.84	down	down	correct
JASH.NSE	Jash Engineering Limited	20251208	448	448	427	437.55	115440	437.55	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251208	215.41	216.59	203	205.22	13158	205.22	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251208	86.8	88.01	80	81.6	130856	81.6	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251208	66.35	67.99	64.4	67.64	8735940	67.64	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251208	89.84	89.84	81.67	83	54125	83	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251208	1837.5	1842.5	1796.2	1810.8	128807	1798.8435	down	down	correct
JBMA.NSE	JBM Auto Limited	20251208	590	592	564.05	569	236134	569	down	down	correct
JCHAC.NSE	Johnson Controls	20251208	1478.8	1488.8	1385.1	1395.2	29415	1395.2	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20251208	10.8	10.8	10.01	10.34	28921	10.34	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251208	1466	1540	1436	1500	41744	1500	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251208	512.3	512.35	490	492.75	33919	492.75	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251208	161.7	162.69	156.4	157.05	944238	157.05	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251208	1007	1011.1	991	997.5	1118377	997.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251208	538.05	538.1	507	508.8	268990	508.8	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251208	31.6	31.61	29.5	29.78	911225	29.78	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251208	29.02	29.02	27.2	27.41	8087	27.41	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251208	42.23	42.51	40.05	40.62	3344235	40.62	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251208	287.65	292.7	275.1	282.45	8574	282.45	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251208	5620	5659	5488.5	5498	53178	5498	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251208	563.8	563.8	546.15	549.15	127982	549.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251208	750.25	764.25	748.65	756.1	155357	756.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251208	369.75	371.8	356.05	357.65	123076	357.65	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251208	464.35	466.15	447.45	449.65	904251	449.65	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251208	82.06	84.5	79.5	79.83	13783	79.83	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251208	141.66	142.34	136.95	138.27	3172693	138.27	down	down	correct
JOCIL.NSE	Jocil Limited	20251208	154.65	154.65	148	148.14	3560	148.14	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251208	4.2	4.2	4.2	4.2	2203328	4.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251208	1102	1159.7	1071.3	1085.4	30853	1085.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251208	19.27	19.27	18.14	18.29	49460327	18.29	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251208	758.9	769.9	752.65	765	438568	764.0543	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20251208	461.9	470.9	449.55	453.85	3062061	453.85	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20251208	20280	21290	20165	20390	6451	20390	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251208	1164.9	1168	1114.8	1119.1	1727184	1119.1	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251208	143.5	143.98	139.69	141.44	115170	141.44	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251208	593	595.6	580.75	584.2	921220	584.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251208	681.5	687	584.3	657.8	307731	655.3209	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251208	1077	1080	1027.6	1040	195901	1040	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251208	742.64	744.64	721.6	724.49	689033	724.49	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251208	730.4	738.45	711	714.55	66672	714.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251208	292.7	292.9	280.8	282.9	451042	282.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251208	10.96	10.96	10.2	10.36	9496310	10.36	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251208	236.9	236.9	217	220.05	24664	220.05	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251208	1055.4	1059.4	1035	1045	90342	1045	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251208	133.1	138.38	130.05	130.29	3748	130.29	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20251208	635.1	643.8	620	627.2	1047	627.2	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251208	492.5	494.6	470.25	475.05	2067370	475.05	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251208	237.46	239.04	225	230.47	99772	230.47	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20251208	25.49	26	24.45	25.25	591135	25.25	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251208	1.73	1.75	1.5	1.65	472478	1.65	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251208	73.7	75	69.5	72.16	17831	72.16	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251208	197.81	204	192	194.15	12251	194.15	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251208	229.75	229.75	218.89	222	909844	222	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251208	304.9	304.9	297.55	298.9	13025	199.27	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251208	53.04	53.04	48.21	49.23	5746	49.23	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251208	249.39	250.39	241.1	242.3	1327144	242.3	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251208	930	930	897.7	901.7	196	901.7	down	down	correct
KAYA.NSE	Kaya Limited	20251208	377.85	378.25	361.05	362.15	20042	362.15	down	down	correct
KCP.NSE	The KCP Limited	20251208	182.3	182.3	172.3	174.81	416825	174.81	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251208	26.3	26.94	25.02	25.29	107418	25.29	down	down	correct
KDDL.NSE	KDDL Limited	20251208	2340	2343.4	2281	2301.6	11777	2301.6	down	down	correct
KEC.NSE	KEC International Limited	20251208	703.1	703.4	678.35	681.55	471258	681.55	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251208	103.22	104.9	100	100.83	96798	100.83	down	down	correct
KEI.NSE	KEI Industries Limited	20251208	4161.8	4162.7	4049.3	4095.2	258231	4090.357	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251208	18.76	18.82	17.66	17.91	1917015	17.91	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20251208	1001	1014.2	941.4	968.3	124626	968.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251208	7.6	7.84	7.35	7.84	23271133	7.84	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251208	338.85	350.1	300.2	305.85	63946	305.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20251208	188.55	190.95	177.1	179.46	41961	179.46	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251208	86.49	86.49	80.02	80.83	191149	80.83	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251208	98.99	101	98	100.01	1648	100.01	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251208	22.1	22.4	21.75	22.29	3785	22.29	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251208	4999	5074.5	4790	4823	4504	4823	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251208	339.7	339.7	321.15	323.35	20429	323.35	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251208	711	711	670	676.65	536626	676.65	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251208	3910	3963.8	3737	3778.8	5860	3778.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20251208	339.3	351.45	329	335	146098	335	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251208	606	606.5	580	586.3	583037	586.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251208	1594	1600	1530.7	1537.5	40793	1537.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251208	1130	1154	1091.5	1096.8	450111	1094.8721	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251208	3264.1	3281.3	3182.1	3212.8	6772	3212.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251208	202	207.75	196.74	201.28	1759675	201.28	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251208	507.25	507.3	495	503.35	23787	501.4347	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251208	26.86	26.86	25.3	25.59	144941	25.59	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251208	149.03	149.03	144	145.98	797360	145.98	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251208	91.98	92.95	91.2	91.47	28917	91.47	down	down	correct
KOLTEPATIL.NSE	Kolte	20251208	373.15	377	369.65	372.55	66867	372.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20251208	135.4	135.41	129.36	131.92	225213	131.92	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251208	2158.7	2158.9	2126	2129.8	14960235	425.96	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251208	28.31	28.44	26.1	26.74	75988	26.74	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251208	125	125	118.56	120.68	69278	120.68	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251208	75.51	76.71	73.4	74.15	10097	74.15	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251208	1261	1261.4	1213.4	1220.5	454257	1217.7256	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251208	992.3	999	962.5	973.8	224899	971.0884	down	down	correct
KRBL.NSE	KRBL Limited	20251208	390	396	378.25	380.05	322198	380.05	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251208	69.4	72	65	66.74	55601	66.74	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20251208	3.85	4.03	3.79	3.83	53889	3.83	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20251208	490.05	494.8	475.35	476.95	56191	476.95	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251208	750.8	752.8	720.45	724.3	70745	724.3	down	up	incorrect
KSB.NSE	KSB Limited	20251208	745	747.95	730.55	737	55019	737	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20251208	973.85	982.7	941.1	947.95	55323	947.95	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251208	763.05	763.05	706.25	714.9	131687	714.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251208	213.1	213.9	204.15	205.2	6370919	205.2	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251208	93	93.49	87.75	88.57	59599	88.57	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251208	5.5	5.5	5.39	5.39	543	5.39	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251208	3015.3	3041.8	2930.5	2967.7	200828	1480.1583	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251208	123.7	128.19	121.01	124.56	16069	124.56	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251208	213.68	213.68	204.78	206.58	49535	206.58	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251208	9.72	10.2	9.5	9.54	25513	9.54	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251208	1026	1032	996.1	1004.1	1382140	1004.1	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251208	15053	15053	14650	14850	3445	14850	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251208	4.08	4.2	4.08	4.08	36556	4.08
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251208	164.89	167.87	158.4	159.86	4163116	159.86	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251208	181.01	181.01	164	171.05	2285	171.05	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251208	1871.5	1900.9	1830	1835.6	88113	1835.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251208	11.19	11.99	10.25	10.97	133400	10.97	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251208	286.75	289.4	277.05	279.45	10285	279.45	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20251208	542.9	545	521.3	522.8	2161921	522.8	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251208	28.93	28.93	28.72	28.78	137001	28.78	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251208	290.11	290.92	287.98	288.77	1300	288.77	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251208	959.37	959.82	955.29	959.82	3	959.82	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251208	290.65	290.65	288.06	288.56	612	288.56	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251208	185	186	176.81	179.21	77939	179.21	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251208	490.2	495.1	476.1	482.8	22921	482.8	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251208	5947	6219	5820	5854	171457	5854	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251208	1000	1000.01	999	1000	2432399	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251208	999.99	1000.01	999.99	1000	82940	989.3925	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20251208	1115.4	1115.9	1066	1072	636718	1072	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20251208	148	151.86	140.62	142.8	33057	142.8	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251208	107.97	107.98	102.6	105.12	13974	105.12	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20251208	83.98	83.98	79	79.12	5681	79.12	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20251208	7.06	7.28	7	7.01	103900	7.01	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251208	4047	4047.9	3976.9	3996.7	1127841	3996.7	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251208	4560	4591.4	4493.6	4540.1	164021	4540.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251208	5669.5	5823	5581.5	5630	30382	5630	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251208	1532	1546	1477.3	1487.9	235390	1487.9	down	down	correct
LUPIN.NSE	Lupin Limited	20251208	2091.8	2099.4	2055.1	2070.7	1254639	2070.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251208	1150.4	1156	1089.7	1099	53004	1099	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251208	171.5	174.23	166.11	169.1	348989	169.1	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251208	77.43	78.49	73.95	74.26	56763	74.26	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251208	5.13	5.19	4.66	4.95	48508	4.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251208	3720	3725	3671.6	3681.7	1500195	3681.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251208	367	367.5	344	351.4	3701783	351.4	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251208	148.02	150.37	137.25	143.81	314058	143.81	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251208	945.3	953.65	865	890	13184	890	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251208	42.26	44.4	40.36	41	158024	41	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251208	6.13	6.24	6	6	9904	6	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251208	76.8	76.8	72	72.9	76918	72.9	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251208	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251208	176.06	176.06	176.06	176.06	197482	176.06
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251208	28.95	28.98	28.52	28.6	249397	28.6	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251208	465.3	475	460.05	462.9	5307	462.9	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20251208	24.15	26.8	23.4	23.85	181454	23.85	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20251208	57.21	57.38	55.7	56.22	21560384	55.375	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251208	82.2	83.4	70.02	74.32	33992	74.32	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251208	770	792.5	770	770	34883	770
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251208	123	125.01	120.15	121.44	29525	121.44	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251208	50.8	50.8	47.1	48.34	2857	48.34	down	down	correct
MAHICKRA.NSE	SM	20251208	131.4	150	131	149	8250	149	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251208	412.6	412.6	392.65	394.5	280127	394.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251208	312.1	314	302.3	305.5	85521	305.5	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251208	14554	14554	14030	14110	2929	14110	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251208	575.3	580	554.15	564.8	117154	564.8	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20251208	940	948.2	901.1	905.4	38638	905.4	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20251208	36.75	37.89	35.9	36.09	16405	36.09	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251208	24.42	25	23.31	23.75	13207	23.75	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251208	139	139	130.23	132.57	177599	132.57	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251208	59.33	63	58.95	61.37	41205	61.37	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251208	60.48	62.69	57.51	57.98	24534	57.98	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251208	61	62.77	59.3	59.94	236154	59.94	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251208	279.7	279.7	269.7	271.75	2635929	271.289	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251208	25.65	25.65	24.36	24.78	83114	24.78	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251208	784.45	785.45	749.25	756.85	59966	756.85	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251208	445.7	445.7	422.8	437.1	545282	437.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251208	133	133.47	130	131.11	406547	131.11	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251208	15.77	16.06	15.48	15.99	18529	15.99	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251208	705.67	705.67	688.7	689.93	202424	689.93	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251208	45.75	48.42	44.25	44.88	15071	44.88	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251208	558.55	567	535.05	553.8	66011	553.8	down	down	correct
MARICO.NSE	Marico Limited	20251208	737.8	739.5	726.1	729.3	2300562	729.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251208	207.12	207.12	198	200.06	306661	200.06	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251208	183.21	186.46	179.17	184.2	840286	184.2	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251208	16200	16256	16094	16187	220513	16187	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20251208	323.5	332.8	309	311.05	512423	309.8287	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20251208	172.73	172.86	172	172.34	509	172.34	down	up	incorrect
MASTEK.NSE	Mastek Limited	20251208	2160	2161.5	2109.3	2129.4	75141	2121.0025	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20251208	510.85	541.7	506.15	525.35	749772	525.35	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20251208	81.3	81.3	78.32	78.74	35043	78.74	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251208	1103.9	1108.9	1072.5	1079.4	3014602	1079.4	down	down	correct
MAXIND.NSE	Max India Limited	20251208	197.9	197.9	190.45	192.91	33541	192.91	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251208	496	502.6	490	491.5	29553	491.5	down	down	correct
MAZDA.NSE	Mazda Limited	20251208	236.2	237.55	215.2	216.92	61812	216.92	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251208	2614.9	2615.4	2455	2483.7	1637270	2475.9863	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251208	403.5	405.9	391.1	393.9	42440	393.9	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251208	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251208	36.53	37.01	33.8	33.97	99480	33.97	down	down	correct
MCDOWELL.NSE	N	20251208	1458.9	1464.9	1421.5	1431	456180	1431	down	down	correct
MCL.NSE	Madhav Copper Limited	20251208	46.04	46.81	44.1	44.63	43726	44.63	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251208	45.22	46.17	43.93	43.93	428187	43.93	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251208	10389	10516	10141	10185	2474390	2037	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251208	197.25	199.99	187.91	187.91	106461	187.91	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251208	106.55	108.2	105.5	106.65	23388	106.65	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251208	2.18	2.21	2.12	2.12	69955	2.12	down	down	correct
MERCATOR.NSE	Mercator Limited	20251208	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251208	1915	1929.8	1908	1920.4	19803	1920.4	up	up	correct
MFSL.NSE	Max Financial Services Limited	20251208	1700	1712.8	1678.7	1695.3	801332	1695.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251208	14.72	15.09	14.2	14.44	256093	14.44	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251208	1170	1170	1115.8	1122.4	202253	1110.7205	down	down	correct
MHHL.NSE	SM	20251208	40.25	40.25	40.15	40.15	3000	40.15	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251208	310.2	314.45	305.5	308.85	57595	308.85	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251208	311.25	311.95	293.8	295.2	702118	295.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251208	588.95	588.95	576.65	582.1	110795	581.5101	down	down	correct
MINDSPACE.NSE	RR	20251208	500.7	501.91	488	494.13	142281	494.13	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251208	201.9	203	190.11	192.26	54441	192.26	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251208	23.88	23.89	21.51	21.8	564835	21.8	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20251208	39.61	41.5	39.16	40.14	821805	40.14	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251208	1.33	1.33	1.25	1.26	773637	1.26	down	down	correct
MMFL.NSE	M M Forgings Limited	20251208	350	359.15	344	350.95	203369	350.95	up	up	correct
MMP.NSE	MMP Industries Limited	20251208	266	266	249.05	251.6	14975	251.6	down	down	correct
MMTC.NSE	MMTC Limited	20251208	56.54	56.7	54.05	54.49	932140	54.49	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251208	110	110	100.1	105.07	4282	105.07	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251208	63.28	63.28	62.65	62.79	13805	62.79	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251208	29.21	29.21	27	28.03	7205	28.03	down	down	correct
MOIL.NSE	MOIL Limited	20251208	328.4	329.5	313.15	314.35	825786	311.0132	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251208	14.36	14.56	14.05	14.09	72491	14.09	down	down	correct
MOL.NSE	Meghmani Organics Limited	20251208	65.29	65.89	62.5	63.25	612365	63.25	down	down	correct
MOLDTECH.NSE	Mold	20251208	154	159.19	153	154.78	67163	154.78	up	up	correct
MOLDTKPAC.NSE	Mold	20251208	586	589.05	561.7	572.5	60718	572.5	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251208	65.49	65.68	63.8	64.09	1068508	64.09	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20251208	273.45	273.45	268.48	270	11172	270	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251208	236.48	236.88	234.86	236.75	671111	236.75	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251208	705.9	710.05	681.2	685.65	23025	685.65	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20251208	7	7.15	6.65	6.65	4758	6.65	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20251208	42.47	42.59	40.5	40.84	1882286	40.84	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251208	885	891.1	842.25	848	1532588	841.2069	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251208	25.44	25.44	24.3	24.47	25708	24.47	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251208	2968.3	2968.3	2868.7	2896.8	789218	2896.8	down	down	correct
MPSLTD.NSE	MPS Limited	20251208	2066.1	2104.8	2059.9	2075.1	12920	2075.1	up	up	correct
MRF.NSE	MRF Limited	20251208	153300	155000	152240	153500	2444	153496.9546	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251208	153.6	156	149.15	150.51	3340973	150.51	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251208	36.5	36.72	34.5	34.93	2026779	34.93	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251208	469	470	441.35	450.2	164347	443.0955	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251208	2414.9	2433	2288.2	2328.3	413999	2328.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251208	1.9	1.99	1.85	1.86	9497	1.86	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251208	36.57	36.59	34.31	34.97	1273728	34.97	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251208	132.88	134	129.6	130.63	129419	130.63	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251208	64.8	64.8	61	61.38	2777	61.38	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251208	80	80	76.12	77.2	176053	77.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251208	124	124.92	122	122.59	17764	122.59	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251208	35.98	35.98	33.6	34.32	51639	34.32	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251208	268.15	268.95	265	266.75	9222	266.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251208	3799.1	3818	3753	3775.7	452775	3775.7	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251208	160.33	162.13	150.64	151.67	260981	151.67	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251208	4.32	4.34	4.04	4.13	419479	4.13	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251208	26.2	28.75	26.2	27	2801	27	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251208	27.5	27.74	26.11	26.28	3021	26.28	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251208	261.7	266.45	243.6	251.7	5358	251.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251208	111.46	111.46	104.55	105.55	11091	105.55	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20251208	246	247.3	230.1	237.65	24290	237.65	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251208	198.58	198.85	191	192.86	10616	192.86	down	up	incorrect
NAM.NSE	INDIA	20251208	809.95	840	800	809.5	803786	809.5	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20251208	934.7	945.7	891.5	897.75	1121902	896.2279	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20251208	141.1	145.58	140.79	142.93	21459	142.93	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251208	273.9	276.2	266.6	268.35	7786865	265.0311	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251208	1386.7	1391	1361.6	1372.1	668131	1369.091	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251208	5750.5	5767	5541.5	5563	74187	5563	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20251208	98	98	93.55	95.3	468974	95.3	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20251208	143	143.9	140.9	141.02	99470	141.02	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20251208	241.5	244.2	222.65	225	1604142	225	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20251208	112.4	113.08	107.06	107.79	10852779	107.6536	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251208	2252	2289	2211.2	2224.2	259	2224.2	down	up	incorrect
NCC.NSE	NCC Limited	20251208	168	168.61	161.43	162.89	3293231	162.89	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251208	195	198.01	194.3	196.14	60939	194.5666	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251208	3030	3039.9	2970	2988.7	212	2988.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20251208	3.05	3.05	2.96	2.97	1812954	2.97	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251208	854	855.45	795	800	40121	800	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251208	81.6	83.19	77.41	78.91	207380	78.91	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251208	19.07	20.88	18.7	18.89	81093	18.89	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251208	20.95	21	20.31	20.45	5154024	20.45	down	down	correct
NELCAST.NSE	Nelcast Limited	20251208	107.35	111.21	106.8	107.2	53242	107.2	down	down	correct
NELCO.NSE	Nelco Limited	20251208	814.8	814.8	771.2	778.4	62687	778.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251208	1054.7	1055.2	1002.6	1006.1	62812	1006.1	down	down	correct
NESCO.NSE	Nesco Limited	20251208	1229.9	1235.3	1196.2	1207	56840	1207	down	down	correct
NETF.NSE	Tata Mutual Fund	20251208	282.05	284.97	278.1	280.4	5424	280.4	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251208	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251208	81.57	82.92	80.94	81.37	68165	81.37	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251208	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251208	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251208	43.06	43.98	41.77	42.14	3321525	42.14	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251208	16887	16919	15849	16078	56043	16078	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251208	872	884.25	837.25	845.75	565901	845.75	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251208	6.59	6.6	5.82	6.22	13849	6.22	down	down	correct
NFL.NSE	National Fertilizers Limited	20251208	88.8	89.1	84.35	85.86	1408896	85.86	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251208	26.76	31.53	25.7	28.97	467784	28.97	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20251208	1915	1948.2	1880	1924.6	424265	1924.6	up	up	correct
NHPC.NSE	NHPC Limited	20251208	77.05	77.3	76.05	76.43	9179338	75.0738	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251208	159.76	160.09	154.55	156.29	459693	156.29	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251208	29.8	29.8	26.93	27.31	27785	27.31	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251208	296.28	296.49	292.84	293.45	7101555	293.45	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20251208	91.33	92.91	88.1	88.64	376751	88.64	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20251208	9.46	9.54	9.02	9.08	497534	9.08	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20251208	15.97	16.23	15.4	15.89	453839	15.89	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20251208	1388	1401.3	1341	1361.9	4237	1361.9	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20251208	419	425	407	408.45	1849	408.45	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20251208	36.69	36.69	34.38	34.45	50762	34.45	down	down	correct
NITCO.NSE	NITCO Limited	20251208	83.7	83.7	79.11	80.26	447330	80.26	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251208	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251208	318.45	319.75	312	314.6	25575	314.6	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251208	184.03	189.95	184	184.99	2200	184.99	up	up	correct
NKIND.NSE	N.K Industries Limited	20251208	66.1	66.43	66.1	66.1	534	66.1
NLCINDIA.NSE	NLC India Limited	20251208	241	241.26	230	236.85	984083	233.5361	down	down	correct
NMDC.NSE	NMDC Limited	20251208	76.35	76.49	74.15	74.66	14039842	72.4574	down	down	correct
NOCIL.NSE	NOCIL Limited	20251208	170	170.19	164.8	165.77	241062	165.77	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251208	4.82	4.82	4.45	4.56	187505	4.56	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251208	73	74	73	73	435	73
NPBET.NSE	Tata Asset Management Limited	20251208	299	300.48	295.01	295.72	164	295.72	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251208	463.85	463.85	438.55	449	20646	449	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251208	282.65	284	273	276	190256	272.9529	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251208	6525	6590.5	6400	6466	5637	6466	down	down	correct
NTPC.NSE	NTPC Limited	20251208	323.2	323.2	317.85	319.5	7906928	317.1059	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251208	919.3	925.9	902.7	910.15	12249	910.15	down	down	correct
NURECA.NSE	Nureca Limited	20251208	308.9	308.9	295	305.55	47942	305.55	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251208	351.15	351.15	338.7	340.3	145353	340.3	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251208	304.6	304.6	282	284.2	19875	284.2	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251208	1660	1671	1595	1610	542113	1607.8246	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251208	8255	8264	7879	8026	149195	8026	down	down	correct
OIL.NSE	Oil India Limited	20251208	413	415	401.4	403.95	1200785	397.8651	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251208	67.09	67.38	61.21	62.32	55518	62.32	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251208	1218	1223.5	1160.3	1167.3	343142	1167.3	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251208	90	92.59	85.22	86.61	26892	86.61	down	down	correct
OMAXE.NSE	Omaxe Limited	20251208	70.1	70.1	63.7	64.29	716290	64.29	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251208	105	107	100.32	101.19	133749	101.19	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251208	4.77	5.19	4.77	5.04	10257	5.04	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251208	14.84	15.59	14.6	15.54	57540	15.54	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251208	54.45	54.6	52.5	53.5	1573468	53.5	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251208	241.23	242	237.7	238.52	5285903	233.0363	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251208	58.39	58.39	55.9	57	525276	57	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251208	291	291	274.05	280.5	21754	280.5	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251208	553	553.7	513.15	517.9	148663	517.9	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251208	195.43	204.82	185.2	187.17	20280	187.17	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251208	867.9	868.75	825.8	844.5	47733	844.5	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251208	56.05	57.1	54.35	55.09	103042	55.09	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251208	8	8.74	8	8.54	676082	8.54	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251208	277	289	268.35	271.55	11335	271.55	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251208	163.46	163.86	157.33	158.57	335143	158.57	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251208	179.63	186.49	173.13	179.24	221452	178.4759	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251208	112.7	113	108.3	109.5	111710	109.5	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251208	81.15	82.48	80	80.6	1895	80.6	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251208	24.3	24.3	22.8	23	289582	23	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251208	4816.6	4831.1	4600	4623.4	8566	4623.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251208	1.23	1.35	1.23	1.35	10137	1.35	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251208	58	58.59	55.62	56.59	92943	56.59	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20251208	37460	37610	36900	37235	15077	37100.4805	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251208	37.1	37.11	35.11	36.33	7113763	36.33	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251208	108.26	114	106	107.97	1271	107.97	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251208	41.45	41.45	37.97	38.05	14003	38.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251208	347	347.05	322.65	326.8	112331	326.8	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251208	343	357.95	340.95	341.9	3718	341.9	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251208	284.1	288.2	279.2	281.05	41395	281.05	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251208	97	112.83	97	101.34	168029	101.34	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251208	36.9	37	34.56	35.11	1172101	35.11	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251208	308.35	310	297.2	300.8	771987	300.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251208	12.31	12.65	11.95	12.02	582185	12.02	down	down	correct
PARTYCRUS.NSE	SM	20251208	78	78	76	76	7000	76	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251208	32.5	32.5	30.35	30.7	7458767	30.7	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251208	13.56	14.05	13.11	13.47	74160	13.47	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251208	11.15	11.29	10.78	10.91	78951057	10.91	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251208	97.44	98.4	93.55	95.31	81326	95.31	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251208	22.94	22.94	20.26	20.57	70422	20.57	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20251208	206.35	206.82	193.21	200.63	1429972	200.63	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251208	26.69	26.84	25	25.3	359947	25.3	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251208	6551	6553	6311	6340.5	354529	6318.1403	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251208	274.4	274.8	269.25	270.8	1512573	270.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251208	353.1	353.45	340.1	342.45	7187288	342.45	down	down	correct
PFIZER.NSE	Pfizer Limited	20251208	4961	4996.7	4931	4965.4	16142	4965.4	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20251208	188	197	184.36	189.09	9824043	189.09	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20251208	33	33.2	31.9	32.07	430994	32.07	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20251208	546	554.75	521.5	529.6	4622542	529.6	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251208	12575	12780	12492	12726	4616	12519.3575	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20251208	5747	5747.5	5601	5639	2758	5474.4477	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251208	1590	1606.4	1556.2	1564.6	80446	1564.6	down	down	correct
PGINVIT.NSE	IV	20251208	94.9	94.9	93.99	94.11	1004680	91.1129	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251208	1725	1770	1703.6	1721.1	531853	1721.1	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251208	1475	1484	1446.5	1459.1	343005	1459.1	down	down	correct
PIIND.NSE	PI Industries Limited	20251208	3386.9	3396	3301	3329.7	86752	3324.2379	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251208	5179.5	5179.5	5070	5136.5	3566	5136.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251208	10.87	11.01	10.6	10.62	62972	10.62	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251208	30.4	30.86	28.7	28.95	55174	28.95	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251208	797.15	801.3	777	783	21662	783	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251208	725.05	769.35	725	738	549	738	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251208	165.99	168	158.11	160.76	7430	160.76	down	down	correct
PNB.NSE	Punjab National Bank	20251208	121.65	121.68	115.25	116	24064368	116	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251208	84.01	84.02	80.1	80.67	370213	80.67	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251208	906	906	867	873.15	470157	873.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251208	25.27	27.45	23.4	24.41	51470	24.41	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251208	249.01	251.01	242.1	243.78	220875	243.78	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251208	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251208	253.5	258.25	252	255.25	1168	255.25	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20251208	844	863.7	809.15	811.5	100179	811.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251208	7257	7265.5	7007.5	7025	217567	7025	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251208	1904.9	1904.9	1850	1858.1	82952	1858.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251208	824.2	828.25	800	801.9	38946	801.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251208	276	276.4	266.6	269.45	11907	269.45	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251208	469	469.8	441.55	446.65	1484364	446.65	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20251208	268.8	269.4	264.75	265.2	10203843	262.2558	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251208	19395	19665	18525	19040	237102	19040	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251208	2212	2229	2130	2140	54408	2140	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20251208	233.1	233.1	208.41	218.01	35031	218.01	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20251208	234.21	238.9	223.12	225.54	93736	224.6245	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251208	29.01	29.01	27.71	27.89	16048	27.89	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251208	310.55	311.3	300.1	301.05	660519	301.05	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251208	130	132.48	120.91	123.04	937004	123.04	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251208	4.25	4.25	4.09	4.14	178080	4.14	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251208	9.46	9.89	9.01	9.05	5071211	9.05	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251208	160.94	162.96	152.2	153.51	238551	153.51	down	down	correct
PRECOT.NSE	Precot Limited	20251208	419.95	480	383.2	450.95	50494	450.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251208	239.7	240.95	230	232.55	360002	232.2685	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251208	528	528	500	502.45	284338	502.45	down	down	correct
PREMIER.NSE	Premier Limited	20251208	2.95	2.95	2.82	2.95	2843	2.95
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251208	44	45.8	40.3	41.54	95853	41.54	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251208	1692.3	1711.8	1594.2	1610	1031872	1610	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251208	601.95	612.55	592.75	608.4	903081	608.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251208	282.05	296.7	273	275.5	54555	275.5	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251208	259	261.45	249.9	252	154023	252	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251208	14.17	14.17	13.7	13.82	155425	13.82	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251208	3208	3208	3028	3079.6	84570	3079.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251208	133.05	133.89	128	128.51	95572	128.51	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251208	28.4	28.49	27.23	27.36	1701594	27.36	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251208	860.3	864.95	836.1	843.65	88036	843.65	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251208	93.63	93.64	90.32	90.83	5392183	90.83	down	down	correct
PTC.NSE	PTC India Limited	20251208	156.48	156.92	152.05	152.57	790510	149.9	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251208	40.22	40.22	38.81	38.95	46530	37.59	down	down	correct
PULZ.NSE	SM	20251208	29.25	31.2	29	29.55	12000	29.55	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251208	1330	1346.1	1271	1286.5	5202	1286.5	down	down	correct
PURVA.NSE	Puravankara Limited	20251208	240.99	243	230.15	232.95	40356	232.95	down	down	correct
PVP.NSE	PVP Ventures Limited	20251208	34.86	35.17	33.11	33.11	196943	33.11	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20251208	107	107.38	106.3	106.8	355300	106.8	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251208	2860.01	2860.01	2836	2837.18	566	2837.18	down	down	correct
QUESS.NSE	Quess Corp Limited	20251208	201.83	206.05	197.33	204.7	471973	200.03	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251208	289.95	291.15	277	280.3	78372	280.3	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251208	1.49	1.5	1.49	1.49	15939	1.49
RADAAN.NSE	Radaan Mediaworks India Limited	20251208	3.49	3.49	3.11	3.28	26589	3.28	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251208	3201.9	3260	3139	3142.3	233498	3142.3	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251208	6.89	6.9	6.32	6.6	116203	6.6	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251208	336	336	311.15	317	960133	317	down	down	correct
RAIN.NSE	Rain Industries Limited	20251208	104.5	106.1	101.08	102	1466669	102	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251208	186.1	188.75	179.35	181.12	274301	181.12	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251208	4	4.04	3.95	3.96	373219	3.96	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251208	442	442.95	418.3	425.3	117050	425.3	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251208	31.05	32.29	30.8	31.23	65974	31.23	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251208	41.51	42.5	41.4	41.6	8042	41.6	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251208	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251208	255	255	242.9	244.95	476485	244.95	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251208	30.01	30.33	29.26	29.99	34446	29.99	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251208	9.75	9.98	9.75	9.87	5194968	9.87	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251208	1011	1018	992	995.9	121368	995.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20251208	312	312.1	295.85	298.1	86296	298.1	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251208	604.1	614.5	597.2	602.35	86383	602.35	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20251208	556	559.9	527.7	532.95	96270	532.95	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20251208	13.39	13.41	12.77	12.86	266594	12.86	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20251208	1387	1387.1	1309.9	1315.7	9418	1315.7	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251208	2424.8	2424.8	2387.7	2401.2	9298	2401.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20251208	455.05	455.05	440.5	445.35	246065	445.35	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251208	306.7	306.75	298.05	300	3795391	300	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251208	142.36	142.36	134.54	136.71	1809164	135.6728	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251208	1.21	1.21	1.18	1.18	2959902	1.18	down	down	correct
RECLTD.NSE	REC Limited	20251208	353.3	353.85	340.1	342.6	11238507	338.4755	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251208	268.75	269.55	261.6	267.9	2026692	267.9	down	down	correct
REFEX.NSE	Refex Industries Limited	20251208	330.15	332.4	314.4	317.15	426972	317.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251208	42.61	46.78	42.5	45.27	14621	45.27	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251208	404.95	406.65	394.8	397.85	67159	397.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251208	1539.2	1551	1535	1543	11301491	1543	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251208	234.01	237.29	225.83	227.73	1029515	227.73	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251208	150	150.65	146.97	146.97	1010805	146.97	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251208	118.5	118.5	111.34	112.89	186673	112.89	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251208	26.44	26.48	25.55	25.86	2925978	25.86	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251208	406.65	408.8	388.7	391.8	105933	389.9177	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251208	129.01	129.02	121.67	124.04	15336	124.04	down	down	correct
REPRO.NSE	Repro India Limited	20251208	470	470	440.45	450.5	9642	450.5	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20251208	203.88	205.59	195	196.93	75956	196.93	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20251208	130	131.49	121.26	127.16	873565	127.16	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20251208	3.04	3.25	2.95	3.06	1339158	3.06	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20251208	447.1	449.95	438.05	444	135799	444	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20251208	113.8	113.8	103.9	104.71	5344327	104.71	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251208	837	839.25	812	817.8	45633	817.8	down	down	correct
RITES.NSE	RITES Limited	20251208	228.99	229.46	221.03	222.36	498737	220.5115	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251208	25.5	25.88	24.01	24.75	38422	24.75	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251208	53.97	53.97	43.5	45.81	349397	45.81	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251208	532.85	533.3	522.5	524.8	248921	524.8	down	down	correct
RML.NSE	Rane (Madras) Limited	20251208	751.2	753.4	721	724.35	3499	724.35	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20251208	408.35	408.35	381.1	387.8	162192	387.8	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20251208	111	129.77	109.94	123.67	27142677	123.67	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251208	1.37	1.44	1.25	1.29	575038	1.29	down	down	correct
ROLTA.NSE	Rolta India Limited	20251208	1.83	1.83	1.7	1.7	179809	1.7	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251208	50.06	50.17	49	49.15	7053	49.15	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251208	606.4	611.25	582.3	594.1	49638	594.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251208	56.9	57.84	54.01	54.8	18211	54.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251208	680.5	688.75	652.55	656.05	375059	652.5853	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251208	2201	2252	2175	2244.9	12700	2244.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20251208	37	37.2	35.11	35.4	47507226	35.4	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251208	107	107.6	101.76	103.84	47812	103.84	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251208	781	785.3	760.6	769.65	17010	769.65	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251208	53	53	48.32	49.86	39917	49.86	down	down	correct
RSWM.NSE	RSWM Limited	20251208	155.87	156.04	148.8	150.56	26833	150.56	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251208	422.4	424.45	400.5	403.8	72178	403.8	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251208	40.52	41.24	39.8	40.11	1129324	40.11	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251208	9.72	9.72	9.26	9.34	12707854	9.34	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251208	214.57	215.32	205	207.1	12691	207.1	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251208	6.98	6.99	6.56	6.67	116769	6.67	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20251208	118.8	122.1	117.11	118.21	68582	118.21	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20251208	168	168	161.11	162.56	133902	162.56	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20251208	55.9	55.97	53.17	53.17	20434	53.17	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20251208	310.45	311.55	301.65	307.15	3969397	306.1885	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20251208	234.7	234.7	204.01	204.18	12229	204.18	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251208	7.44	7.6	7.44	7.44	6793	7.44
SADBHAV.NSE	Sadbhav Engineering Limited	20251208	10.5	10.74	10.2	10.28	366930	10.28	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251208	3.79	3.99	3.56	3.64	88611	3.64	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251208	2367.5	2392	2296.4	2332.7	20912	2332.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251208	26.72	26.99	26.03	26.07	6243	26.07	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251208	207.6	209.9	199.5	203.63	63782	203.63	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251208	132.54	132.8	128.63	129.75	11987614	129.75	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20251208	368	378.5	352.5	364.85	30729	364.85	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20251208	19.19	19.21	18.58	18.98	85807	18.98	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20251208	192.33	196.95	188	189.6	194135	189.6	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20251208	2.31	2.33	2.17	2.21	1794984	2.21	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20251208	9	9.14	8.88	9.03	8395849	9.03	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20251208	269	274	260	273.85	1207	273.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251208	35.79	36.6	34.79	34.79	131001	34.79	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251208	715	715	685.2	689.35	80407	689.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251208	9.96	10.45	9.6	9.86	73962	9.86	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251208	1.79	1.87	1.79	1.87	2227	1.87	up	up	correct
SANDESH.NSE	The Sandesh Limited	20251208	1060.1	1079	1055.1	1066.8	390	1066.8	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251208	549	554.1	513	529.85	239347	529.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251208	425.25	427.6	424	424.25	15984	424.25	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251208	61.62	62.32	60.49	60.85	370022	60.85	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251208	302.05	308.95	296.1	297.95	258821	297.95	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251208	9.72	10.2	9.7	9.86	5567	9.86	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251208	4325.1	4330	4255.1	4271	26012	4271	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251208	0.27	0.27	0.26	0.27	1140189	0.27
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251208	475.85	486.5	470.1	474.45	538458	474.45	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251208	371.25	371.25	346.25	349	1086896	349	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251208	86.3	88.77	83.35	84.72	105450	84.72	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251208	1277	1277	1189	1205.5	15850	1205.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251208	308.75	309.6	299	308.1	17600	308.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20251208	69	69.02	64.71	68.55	155558	68.55	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251208	146.9	146.9	140	140.56	268793	140.56	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251208	436	441.9	432.1	435	199344	433.3362	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251208	885.15	889.5	866.55	870.1	395449	870.1	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251208	129.2	129.2	125.12	125.37	6315	125.37	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251208	437.43	437.43	416.02	422.69	14364	422.69	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251208	294.01	294.01	290.45	291.59	5020	291.59	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251208	233.86	233.86	228.11	229.21	1515	229.21	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251208	2005	2036	2005	2020.7	1050200	2017.8949	up	up	correct
SBIN.NSE	State Bank of India	20251208	970.85	972.5	951.7	956.4	15386438	956.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251208	3921.3	3930	3772.1	3804.5	155627	3804.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251208	163.5	163.5	156.01	157.6	66955	157.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251208	755.95	761.9	738.45	741.2	404743	741.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251208	232.9	233.08	221.71	223.73	2198901	220.7687	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251208	108.65	109.45	104.4	106.95	1161292	106.95	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251208	1011.3	1019.7	980.05	993.2	65122	993.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251208	25.67	26.25	24.22	25.66	73286	25.66	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251208	199.8	203.49	194	195.19	1516493	195.19	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251208	84	84	80.5	81.13	664313	81.13	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251208	237.99	240.04	228.3	229.98	45614	229.98	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251208	15.46	16.2	15.46	15.79	34680	15.79	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20251208	260.89	260.89	259.56	260.03	32760	260.03	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251208	280.5	280.54	277	277.75	795527	277.75	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251208	612	616	604.78	606.36	14983	606.36	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251208	751.98	751.98	715	717.66	53509	717.66	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251208	0.43	0.48	0.43	0.48	77797	0.48	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251208	18.6	18.6	18.55	18.55	12005	18.55	down	down	correct
SFL.NSE	Sheela Foam Limited	20251208	598.6	599.25	584	588.65	59844	588.65	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251208	551.05	555	544.05	553.05	25996	553.05	up	up	correct
SGL.NSE	STL Global Limited	20251208	12.66	13.46	12.66	12.89	7182	12.89	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251208	71.9	71.9	65.8	66.1	18403	66.1	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251208	603	607	569.6	574.2	943597	574.2	down	down	correct
SHALBY.NSE	Shalby Limited	20251208	198.6	198.6	189.21	192.2	149216	192.2	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251208	61.3	62	58.9	59.97	136104	59.97	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251208	117.1	118.7	110.33	112.3	102264	112.3	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251208	9.45	9.45	9	9.06	69094	9.06	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251208	470	474	470	470.15	14547	467.064	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251208	861.8	874.5	840.5	849.1	275491	844.7183	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251208	973	973	927.3	949.05	62666	949.05	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251208	158.4	158.41	150	151.5	278258	151.0771	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251208	519.7	519.7	512	514.27	8863	514.27	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251208	109.76	109.76	105.3	106.72	4890	106.72	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251208	329.1	333.55	322.2	323.5	188134	323.5	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251208	27.5	27.5	26.36	26.61	56378	26.61	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251208	62.23	63.4	59.1	60.3	1824	60.3	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251208	178.29	180.28	176.79	179.48	6489	179.48	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20251208	168	168	159.71	160.95	240659	160.0299	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251208	402.05	403.5	391.5	400.5	27209	400.5	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251208	42.51	42.84	41.15	41.15	22233	41.15	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251208	90.42	90.42	89.89	90.13	219440	90.13	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251208	26000	26365	26000	26135	48562	26135	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251208	395	400	370	378.5	132103	378.5	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20251208	50.52	51.53	48.47	48.47	58843	48.47	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20251208	0.53	0.55	0.52	0.52	803248	0.52	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20251208	184	184	172	174.07	4828	174.07	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251208	2870	3200	2866.6	3044.5	2125885	3039.4888	up	up	correct
SHUBHLAXMI.NSE	SM	20251208	30.5	32.3	29.5	32.05	38000	32.05	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251208	6.56	6.56	6	6.15	408774	6.15	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251208	796.15	809.6	789.05	799.8	149796	799.8	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20251208	11.4	12.93	11.4	12.36	3976	12.36	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20251208	3325.9	3325.9	3192.5	3196.1	308854	3196.1	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251208	49.14	52.09	49.14	51.03	24042	51.03	up	up	correct
SIL.NSE	Standard Industries Limited	20251208	16.58	16.58	16	16.14	12204	15.6263	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251208	71.69	72.95	70.17	72.6	295603	72.6	up	up	correct
SILINV.NSE	SIL Investments Limited	20251208	557.85	557.85	510	515.55	3673	515.55	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251208	24.22	24.22	23	24.18	80184	24.18	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251208	9.5	9.8	9.2	9.25	15509	9.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251208	273.55	273.6	258.65	261.85	120190	261.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251208	111.99	118.39	111.99	116	63778	116	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251208	502.95	503.6	463.1	469.6	522841	469.6	down	down	correct
SIS.NSE	SIS Limited	20251208	325	326.8	321.1	325.8	456751	319.3	up	up	correct
SITINET.NSE	SITI Networks Limited	20251208	0.34	0.34	0.33	0.34	551840	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20251208	673.8	679.95	652.05	657.05	46033	653.2688	down	down	correct
SJVN.NSE	SJVN Limited	20251208	73.71	74	70.7	71.24	4689166	70.1497	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251208	1880	1897.9	1795	1805.1	47821	1805.1	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251208	1.21	1.21	1.1	1.11	601837	1.11	down	down	correct
SKIPPER.NSE	Skipper Limited	20251208	440	453	432.05	438.25	294415	438.25	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251208	400.76	400.76	372	384.3	356662	192.15	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251208	133.51	134.39	130.5	132.08	2633	132.08	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251208	72.88	73.39	70.56	71.83	594164	71.3293	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251208	3344	3539.3	3344	3466.4	94268	3466.4	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20251208	1350	1365.7	1302	1356.3	778	1356.3	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251208	317	326.65	310.1	319.85	588591	319.85	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20251208	41	41.59	40	40.36	297370	39.9084	down	up	incorrect
SOBHA.NSE	Sobha Limited	20251208	1510.2	1534	1463	1471.4	302064	1471.4	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251208	545.8	563.85	543.1	550.3	94731	550.3	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20251208	12800	12800	12371	12436	82748	12436	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20251208	418.65	420.8	405	411.2	22128	411.2	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251208	110.74	111	110.74	110.74	3674	110.74
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251208	134.29	134.29	127	127.38	14409	127.38	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251208	492.9	499	482.45	486.35	891694	484.7749	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251208	361.4	363.1	351.2	356.2	453702	354.6098	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251208	365.8	365.8	350.1	352.75	17660	352.75	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20251208	39.95	40.06	38.47	38.62	24574349	38.62	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251208	206.9	212.98	194.06	195.65	116323	195.65	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251208	751.05	754.75	715	718.85	33502	718.85	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251208	254.65	255.25	246.8	252.35	227775	252.35	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251208	153.01	153.93	137.55	139.95	7715194	139.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251208	7.2	7.56	7.01	7.21	321442	7.21	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251208	118.9	118.9	115.51	117.23	34982	117.23	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251208	43.44	43.44	40.01	40.21	81089	40.21	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251208	83.31	84.1	79	79.78	506882	79.78	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251208	37.55	37.55	37.01	37.27	7076	37.27	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251208	194.64	205.5	176.3	186.29	14599563	186.29	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251208	232.9	232.9	222.95	226.03	7510	224.96	down	down	correct
SRF.NSE	SRF Limited	20251208	2885	2885	2805.1	2830	267772	2824.73	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251208	492	493	475	478.85	12176	478.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251208	0.68	0.69	0.65	0.66	433562	0.66	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251208	191.66	191.66	188.21	189.52	118188	189.52	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251208	879	882.15	852.8	862.55	334810	862.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251208	222.86	226.73	213.66	217.99	327038	217	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251208	161.1	166.1	161.1	161.67	9924	161.67	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251208	112	113.04	105.5	106.85	64262	106.85	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251208	98.9	100.75	97.16	98.44	32147	96.3102	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251208	8.62	8.69	8.17	8.35	905003	8.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20251208	535	560	535	552.2	36529	552.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251208	276.2	277.65	262.85	266.2	57216	266.2	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251208	98.99	99.05	95.2	95.83	1073748	95.83	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251208	573.75	574.9	561.25	569.4	91901	569.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251208	2151	2181	2064	2103	85726	2103	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251208	11.89	11.9	11.3	11.45	1136118	11.45	down	down	correct
SUBROS.NSE	Subros Limited	20251208	880.9	880.9	838	845.7	66504	845.7	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251208	996.4	996.4	970	974.3	88832	974.3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251208	466.9	466.9	448.3	452.35	183314	452.35	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251208	71.55	74	71.1	71.92	8618	71.92	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20251208	2087	2087	1920	1941.8	12201	1941.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251208	1.82	1.82	1.55	1.7	2032827	1.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251208	4848.1	4848.1	4675	4719.2	54287	4705.0096	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251208	474.4	484	460	463.15	66997	463.15	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251208	714.1	715.4	680.05	690.05	1893	690.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251208	942.45	943.95	916.95	922.7	43227	922.7	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251208	256.6	256.6	247.75	248.85	126079	248.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251208	1805.3	1806	1785.7	1796.2	2410074	1784.6075	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251208	405.95	409.85	389.95	406.3	194509	406.3	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251208	549.1	554.4	543.1	546.55	170549	544.3215	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251208	148.8	152.88	146.61	147.86	2492	147.86	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251208	9.15	9.15	8.4	8.68	5592	8.68	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251208	455.1	459.25	445.05	447.9	48323	446.3455	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251208	1.17	1.17	1.17	1.17	84971	1.17
SUPREMEIND.NSE	The Supreme Industries Limited	20251208	3352	3355.1	3310	3350	279616	3350	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251208	28.04	28.04	26.1	26.36	66667	26.36	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251208	19.19	20.5	19.05	19.6	106921	19.6	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251208	60.5	60.5	57	57.44	1555	57.44	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251208	257	258.35	250	252.7	310994	252.7	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251208	137.39	137.98	132.4	133.69	132746	133.69	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251208	33.85	33.85	32.75	32.88	40518	32.88	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20251208	1.58	1.74	1.58	1.59	119053	1.59	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20251208	170.18	171.24	160.2	164.64	178627	164.64	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251208	3.76	3.78	3.7	3.7	61271	3.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251208	52.01	53	51.57	51.78	97482417	51.78	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251208	5.04	5.04	5.04	5.04	13481	5.04
SWARAJENG.NSE	Swaraj Engines Limited	20251208	3733.2	3733.2	3627.7	3648.4	11219	3648.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251208	650	655.75	590	608.85	107785	608.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251208	221	221.01	201.7	203.3	3494471	203.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251208	875	890	859	878.8	83020	876.9299	up	up	correct
SYNGENE.NSE	Syngene International Limited	20251208	638	639.8	625	632.15	597646	632.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251208	170.09	172.99	161.08	164.79	6384	164.79	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251208	385.05	389	374.3	376.55	120804	376.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251208	33.8	34.3	33.52	33.61	1053144	33.61	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251208	285.5	285.5	276.35	280	48344	280	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251208	551	556.3	527.9	533.9	399554	533.9	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251208	30	32.19	29.31	29.38	27947	29.38	down	down	correct
TARC.NSE	TARC Limited	20251208	150	153	142.55	145.16	474387	145.16	down	down	correct
TARMAT.NSE	Tarmat Limited	20251208	55.94	55.94	51.67	52.52	28709	52.52	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251208	8087.5	8199.5	7900.5	7993	1115	7993	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251208	774.05	779	754.8	762.95	450436	762.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251208	1850	1850.1	1786	1800	228640	1800	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251208	1162.9	1171	1142.3	1145.8	590111	1145.8	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251208	5217.5	5229.5	5008	5026	242850	5026	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251208	709.05	750	709.05	716.45	4191078	716.45	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251208	383.2	385.25	372.3	374.15	7008862	374.15	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20251208	167.09	168.2	163	163.5	15772400	163.5	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251208	1376.3	1393.6	1358.1	1368.7	62154	1368.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251208	168.25	169.97	160.99	163.85	164724	163.85	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251208	1039.1	1054.5	1032.7	1042.7	25407	1034.2502	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251208	572	575.6	565.05	569.35	12123	562.4933	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251208	11.27	11.5	10.56	11.14	6985	11.14	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251208	3096	3096	3006	3046.2	2364	3046.2	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251208	3243	3259.9	3208.6	3236.5	2544725	3178.7144	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251208	692.9	698.65	669.15	674.8	920899	674.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251208	1640	1654.6	1601	1612.9	32882	1612.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251208	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251208	1581	1595.7	1572.7	1591.8	2833786	1591.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251208	1097.9	1098	1050	1062.6	125876	1062.6	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251208	495.95	496.75	470	472.15	636584	472.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251208	702.05	719	687.1	706.2	54985	704.9669	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251208	487.35	487.35	463	467.5	19181	467.5	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251208	103.15	104.3	101.3	103.96	156562	103.96	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251208	48.5	51.14	46.5	47.62	35493	47.62	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251208	122.52	122.65	117	117.7	1378899	117.7	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251208	64.81	65.24	62.72	63.36	9121567	63.36	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251208	13.45	14.7	13.44	14.29	32444	14.29	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251208	10.2	10.4	9.7	9.79	41839	9.79	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251208	3298.9	3298.9	3132.6	3157.8	48180	3157.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251208	124	124	117.61	118.76	1733	118.76	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251208	105.01	105.77	100.1	101.1	87069	101.1	down	down	correct
THERMAX.NSE	Thermax Limited	20251208	2845.7	2859	2742.7	2780	108936	2780	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251208	141	141.38	136.71	137.48	411172	137.48	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251208	336	340.05	331.3	333.55	23427	333.55	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251208	409	425.55	408.55	422.2	947120	422.2	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251208	451.8	452.55	430.4	438.6	967766	438.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251208	2274	2278.5	2209.7	2212.3	5113	2212.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251208	2666	2673.1	2558	2566.8	488198	2566.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251208	5.7	6.67	5.7	6.46	29036	6.46	up	up	correct
TIL.NSE	TIL Limited	20251208	279.75	279.75	254.4	260.65	35388	260.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251208	183	184.64	178.65	179.23	1526192	179.23	down	down	correct
TIMKEN.NSE	Timken India Limited	20251208	3081.8	3109.4	2990.4	3004.6	19822	3004.6	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251208	220	222.74	208.35	217.33	615198	217.33	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251208	33.87	33.87	30.7	31.75	415341	31.75	down	down	correct
TITAN.NSE	Titan Company Limited	20251208	3796.3	3825	3758.1	3767	545864	3767	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251208	102.6	105.03	100.42	101.73	202684	101.73	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251208	141.1	141.1	135.2	136.11	51817	136.11	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251208	10.7	10.7	9.73	10.11	32859	10.11	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251208	118.95	118.95	104.15	106.22	39270	106.22	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251208	3785.1	3800	3751.2	3760	144529	3734.3941	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251208	1289.9	1299.4	1243.8	1255.1	316747	1242.2281	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251208	79.43	80	75.02	75.24	18977	75.24	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251208	104.78	104.78	100	102.03	5701	102.03	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251208	67.8	67.8	64.26	64.82	56567	64.82	down	down	correct
TRANSWIND.NSE	SM	20251208	19.35	19.35	19.35	19.35	12000	19.35
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251208	8.62	9.3	8.1	8.17	58358	8.17	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251208	270	270	250.3	259.6	15113	259.6	down	down	correct
TRENT.NSE	Trent Limited	20251208	4183.1	4202	4075.1	4080	1028704	4080	down	down	correct
TRF.NSE	TRF Limited	20251208	294.95	297.35	276.85	282	26025	282	down	down	correct
TRIDENT.NSE	Trident Limited	20251208	27.82	27.93	27	27.04	4572890	27.04	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251208	72.33	73	67.4	67.92	38690	67.92	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251208	545.4	546.85	530.3	537.15	331550	534.746	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251208	348	348.25	335.8	338	214959	336.644	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251208	1086.6	1090.1	1055	1066.3	4822	1066.3	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251208	641.4	649.95	630	633.55	14382	633.55	down	down	correct
TTL.NSE	T.T. Limited	20251208	9.04	9.04	8.38	8.68	94248	8.68	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251208	49.16	49.5	44.52	45.65	6447323	45.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251208	462.05	470.15	451.15	451.15	26149	451.15	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20251208	3670.1	3673.8	3590.2	3606.1	472896	3606.1	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20251208	4610	4628.3	4371.3	4486.5	11281	4486.5	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20251208	136.1	136.99	132.65	133.06	55025	133.06	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20251208	5.65	5.8	5.61	5.69	5427	5.69	up	up	correct
UBL.NSE	United Breweries Limited	20251208	1683.3	1683.3	1662	1676.4	68089	1676.4	down	down	correct
UCOBANK.NSE	UCO Bank	20251208	29.5	29.56	28.45	28.6	11483657	28.6	down	down	correct
UFLEX.NSE	Uflex Limited	20251208	479.75	479.75	469.6	473.35	19981	473.35	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20251208	76	76.8	73.3	74.86	117191	74.86	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251208	41.7	41.7	40.41	40.74	68064	40.74	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20251208	173.62	173.67	169	170.17	316960	170.17	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251208	53.27	53.73	51.16	51.94	9293534	51.94	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20251208	11610	11632	11490	11538	148186	11538	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251208	4.99	5.18	4.95	4.96	54008	4.96	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251208	452.6	452.6	440	441.55	6550	441.55	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251208	194.93	198.5	190	193.43	5713	192.789	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251208	142.94	144.58	133	136.43	11801	136.43	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251208	153.3	153.57	146.5	148.36	13307850	148.36	down	down	correct
UNITECH.NSE	Unitech Limited	20251208	6.23	6.26	5.89	5.99	4315166	5.99	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251208	444.6	447.1	435.5	436.05	7655	435.1769	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251208	67.73	68.99	64	64.66	40211	64.66	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251208	905	924.65	879.8	889.5	118602	889.5	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251208	262	265.7	237	243.9	8587	243.9	down	down	correct
UPL.NSE	UPL Limited	20251208	759.9	761.3	733.1	739.85	1584321	739.85	down	down	correct
URJA.NSE	Urja Global Limited	20251208	11.81	11.82	11.4	11.5	808658	11.5	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251208	432.7	432.8	415.7	417.35	244950	417.35	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251208	1122.5	1124	1094.5	1112.8	71249	1112.8	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251208	61.41	61.59	60.95	61.09	49020	61.09	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251208	74.18	74.18	71.78	72.34	308226	72.34	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251208	286.41	289.98	285.26	285.76	97049	285.76	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251208	949.9	949.9	935	938.66	905	938.66	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251208	95.4	95.4	91.62	92.09	4345	92.09	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251208	228.33	228.48	220.2	221.18	16251	221.18	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20251208	2256	2256	2154.9	2177.4	111837	2177.4	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20251208	5345	5345	5150.5	5189.5	8135	5189.5	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251208	234.3	235.39	224.61	229.25	452393	227.7118	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20251208	8.75	8.75	8.26	8.35	165794	8.35	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20251208	7.98	7.99	7.75	7.88	1926413	7.88	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20251208	272.8	277.05	256	260.7	45853	260.7	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251208	37.42	37.68	36.75	36.97	25513	36.97	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251208	6.64	6.67	5.9	6.07	680589	6.07	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251208	638.1	640.55	615	621.65	141241	621.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251208	47.46	47.59	44.5	44.91	2119324	44.91	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251208	52.7	54.45	51.11	51.85	86746	51.85	down	down	correct
VBL.NSE	Varun Beverages Limited	20251208	478.05	479.1	465.95	469.8	2182021	469.8	down	down	correct
VEDL.NSE	Vedanta Limited	20251208	524.3	527.3	509.2	511.25	7598744	511.25	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20251208	1339	1370.9	1337.2	1358.9	38564	1358.9	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20251208	747.9	780	730.75	762.9	65453	762.9	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20251208	71	72.75	70.25	71.93	227922	71.93	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20251208	483	483	473.35	477.15	57627	477.15	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251208	110.1	112.69	106.42	108.04	18122	108.04	down	up	incorrect
VGUARD.NSE	V	20251208	342.55	343.85	335.3	336.05	124408	336.05	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251208	3611.2	3648.8	3490.1	3497.6	1054	3497.6	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251208	333.4	339.2	327	333.25	7626	333.25	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251208	1015	1024	997.6	1015.65	148750	1015.65	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251208	2.56	2.61	2.4	2.42	334051	2.42	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251208	1.61	1.62	1.56	1.58	1873418	1.58	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251208	1.88	1.88	1.76	1.78	3947346	1.78	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251208	601.95	611.5	588	592.35	192654	592.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251208	1586.3	1593.9	1567	1581.4	37101	1581.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251208	1452	1471.3	1403.1	1414.7	12233	1414.7	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251208	42.04	42.43	39.2	40.44	74722	40.44	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251208	240.01	242.27	230.33	233.77	9257	233.77	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251208	35.28	35.91	33.15	33.37	109046	33.37	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251208	342.95	351.55	339.35	347.95	143063	347.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251208	8.43	8.7	7.74	7.88	1285628	7.88	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251208	68.53	68.53	65.25	66.06	104544	66.06	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251208	54.9	54.9	50.24	50.56	50829	50.56	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251208	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251208	502.55	502.55	479.25	485.2	114499	485.2	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251208	6.99	6.99	6.6	6.68	243413	6.68	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251208	0.72	0.77	0.71	0.74	575635	0.74	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20251208	337	337.1	315.65	321.25	276256	321.25	down	down	correct
VMART.NSE	V	20251208	760.3	764.1	733.45	745	56691	745	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251208	7960	7960	7652.5	7682.5	38014	7682.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251208	1326	1329.9	1309.5	1318	335954	1318	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251208	274.95	275.9	265.55	267.2	161085	262.7644	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251208	282.6	282.6	275.6	278.95	53977	278.95	down	down	correct
VSTIND.NSE	VST Industries Limited	20251208	252.2	253	248	248.7	153361	248.7	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251208	5574	5603	5475	5535	18399	5535	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251208	430.15	434.4	425.3	431.95	101412	431.95	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251208	1368.4	1368.4	1296.8	1310.1	283721	1310.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251208	158.9	158.9	149.13	151.69	244773	151.69	down	down	correct
WANBURY.NSE	Wanbury Limited	20251208	238.85	243	230.05	236.45	45133	236.45	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251208	1014.15	1020	1001	1003.9	2808	999.2127	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251208	105.2	105.2	95.59	96.48	6403621	96.48	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251208	104.83	104.83	101.15	102.04	5681	102.04	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251208	828.95	828.95	792	797.8	594395	797.8	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251208	520.45	525	501.5	516.6	1121039	516.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251208	1295.3	1399.7	1291.3	1336.1	3289	1336.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20251208	7874.5	7874.5	7613	7651	8748	7627.4548	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251208	558.55	558.75	545.1	547	52719	547	down	down	correct
WHEELS.NSE	Wheels India Limited	20251208	839.6	839.6	802.1	812.35	28989	807.3267	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251208	940.8	948.9	912.5	914.6	617964	914.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251208	30.9	30.9	29.81	30.48	3020	30.48	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251208	766	769.4	750.5	753.55	28791	753.55	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251208	275.6	277.2	265	266.7	41870	266.7	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251208	163.05	174	156	158.97	6304	158.97	down	down	correct
WIPRO.NSE	Wipro Limited	20251208	260.01	263.07	259.71	260.83	9684253	254.1818	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251208	1360	1360.1	1308	1315.4	807709	1315.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251208	552	557	541.1	546.8	50570	546.8	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251208	142.2	144.1	139.25	140.1	9843	140.1	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251208	74.4	76.66	74.4	75.61	42380	75.61	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251208	414	414	393.85	400.55	119502	400.55	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251208	84.9	84.9	81	81.92	128863	81.92	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251208	119.35	125.4	115.75	125.4	39957	125.4	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251208	1000	1000	935.3	947.7	49725	947.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251208	22.63	22.69	21.8	21.9	92735902	21.9	down	down	correct
YUKEN.NSE	Yuken India Limited	20251208	846	856.85	840.1	841.75	2832	841.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251208	97.58	98.39	93.33	93.67	7345939	93.67	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251208	7.07	7.1	6.74	6.97	564079	6.97	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251208	9.18	9.18	8.67	8.72	1345521	8.72	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251208	239.55	248	232.4	234.4	826	234.4	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251208	7.52	7.65	7.4	7.51	38226	7.51	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251208	744.1	744.1	725.6	730.05	227200	727.4996	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251208	1397.4	1397.5	1341.1	1362.2	341506	1362.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251208	87.11	87.8	80.8	83.28	17722	83.28	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251208	1580	1634	1575.5	1587.5	61964	1587.5	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20251208	289.95	291.6	277	280.55	721355	280.55	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20251208	409.8	414.9	404	412.4	229564	412.4	up	down	incorrect